NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,777.10
最終更新: 2025-10-08
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 5,713.97 5,713.97 5,695.52 5,696.01 0.0K
09:31 5,696.19 5,696.19 5,689.72 5,691.87 0.0K
09:32 5,692.56 5,695.06 5,690.15 5,690.64 0.0K
09:33 5,690.42 5,692.46 5,690.41 5,691.33 0.0K
09:34 5,691.61 5,693.42 5,691.61 5,693.05 0.0K
09:35 5,692.70 5,695.30 5,692.20 5,694.82 0.0K
09:36 5,694.84 5,695.34 5,693.19 5,694.69 0.0K
09:37 5,694.84 5,695.33 5,691.98 5,692.02 0.0K
09:38 5,692.00 5,693.16 5,691.73 5,693.02 0.0K
09:39 5,693.24 5,695.06 5,693.08 5,693.55 0.0K
09:40 5,693.62 5,694.77 5,692.62 5,693.27 0.0K
09:41 5,693.10 5,693.10 5,690.55 5,692.01 0.0K
09:42 5,692.08 5,693.15 5,691.46 5,692.42 0.0K
09:43 5,692.43 5,692.48 5,691.05 5,691.51 0.0K
09:44 5,691.59 5,692.39 5,691.30 5,691.83 0.0K
09:45 5,691.72 5,692.64 5,690.88 5,691.30 0.0K
09:46 5,691.12 5,693.93 5,690.78 5,693.78 0.0K
09:47 5,693.75 5,694.45 5,692.82 5,693.96 0.0K
09:48 5,693.93 5,694.44 5,693.70 5,694.03 0.0K
09:49 5,694.02 5,694.26 5,692.99 5,694.14 0.0K
09:50 5,694.14 5,694.59 5,691.79 5,691.84 0.0K
09:51 5,691.88 5,692.76 5,690.42 5,692.76 0.0K
09:52 5,692.78 5,693.23 5,692.20 5,692.68 0.0K
09:53 5,692.69 5,693.36 5,691.75 5,692.88 0.0K
09:54 5,692.66 5,693.97 5,692.25 5,693.10 0.0K
09:55 5,692.97 5,693.10 5,692.28 5,693.10 0.0K
09:56 5,693.03 5,694.12 5,692.73 5,693.83 0.0K
09:57 5,693.92 5,695.07 5,692.84 5,694.20 0.0K
09:58 5,694.20 5,695.92 5,694.20 5,694.91 0.0K
09:59 5,694.88 5,694.91 5,692.95 5,693.35 0.0K
10:00 5,693.42 5,694.50 5,691.59 5,691.59 0.0K
10:01 5,691.55 5,692.06 5,689.13 5,691.13 0.0K
10:02 5,691.17 5,691.71 5,689.27 5,689.63 0.0K
10:03 5,689.88 5,690.15 5,689.11 5,689.45 0.0K
10:04 5,689.11 5,689.71 5,685.66 5,686.53 0.0K
10:05 5,686.70 5,688.53 5,685.28 5,686.37 0.0K
10:06 5,686.64 5,687.00 5,681.66 5,682.65 0.0K
10:07 5,682.63 5,682.81 5,680.47 5,682.06 0.0K
10:08 5,682.03 5,686.45 5,682.03 5,686.27 0.0K
10:09 5,686.21 5,686.32 5,684.94 5,685.38 0.0K
10:10 5,685.46 5,687.90 5,685.43 5,687.24 0.0K
10:11 5,687.30 5,689.07 5,686.72 5,687.93 0.0K
10:12 5,687.96 5,688.90 5,687.29 5,687.49 0.0K
10:13 5,687.45 5,688.36 5,686.96 5,688.18 0.0K
10:14 5,688.10 5,688.95 5,687.61 5,688.95 0.0K
10:15 5,688.95 5,688.95 5,687.39 5,687.39 0.0K
10:16 5,687.32 5,687.32 5,686.40 5,686.80 0.0K
10:17 5,686.88 5,687.86 5,686.85 5,687.31 0.0K
10:18 5,687.36 5,687.75 5,686.52 5,686.64 0.0K
10:19 5,686.58 5,686.58 5,683.71 5,683.71 0.0K
10:20 5,683.74 5,686.29 5,682.52 5,686.02 0.0K
10:21 5,685.95 5,686.94 5,684.76 5,684.84 0.0K
10:22 5,684.82 5,684.82 5,683.57 5,684.33 0.0K
10:23 5,684.14 5,684.70 5,683.96 5,684.56 0.0K
10:24 5,684.35 5,684.35 5,683.06 5,683.18 0.0K
10:25 5,683.04 5,683.12 5,682.04 5,682.16 0.0K
10:26 5,682.29 5,683.64 5,681.35 5,683.60 0.0K
10:27 5,683.71 5,686.61 5,683.49 5,686.43 0.0K
10:28 5,686.30 5,688.07 5,686.30 5,687.83 0.0K
10:29 5,687.97 5,689.88 5,687.97 5,689.79 0.0K
10:30 5,689.77 5,690.26 5,688.39 5,688.39 0.0K
10:31 5,688.48 5,689.04 5,688.22 5,689.04 0.0K
10:32 5,689.05 5,691.12 5,689.05 5,690.25 0.0K
10:33 5,690.23 5,691.12 5,689.39 5,691.03 0.0K
10:34 5,691.34 5,692.95 5,691.34 5,692.94 0.0K
10:35 5,692.89 5,692.93 5,691.64 5,692.10 0.0K
10:36 5,692.11 5,692.57 5,691.45 5,691.45 0.0K
10:37 5,691.49 5,692.31 5,690.71 5,692.26 0.0K
10:38 5,692.17 5,692.25 5,691.17 5,691.87 0.0K
10:39 5,691.74 5,693.05 5,691.71 5,692.81 0.0K
10:40 5,692.89 5,693.54 5,692.59 5,692.96 0.0K
10:41 5,692.86 5,693.12 5,692.45 5,692.52 0.0K
10:42 5,692.61 5,694.09 5,692.61 5,693.67 0.0K
10:43 5,693.60 5,694.83 5,693.55 5,694.17 0.0K
10:44 5,694.20 5,694.30 5,693.25 5,693.96 0.0K
10:45 5,693.99 5,695.65 5,693.90 5,695.62 0.0K
10:46 5,695.48 5,695.94 5,695.25 5,695.56 0.0K
10:47 5,695.53 5,697.27 5,695.53 5,696.28 0.0K
10:48 5,696.27 5,697.07 5,695.35 5,695.35 0.0K
10:49 5,695.28 5,695.81 5,693.77 5,693.80 0.0K
10:50 5,693.74 5,694.49 5,693.74 5,694.03 0.0K
10:51 5,694.01 5,694.17 5,691.13 5,691.13 0.0K
10:52 5,690.65 5,690.94 5,688.57 5,688.70 0.0K
10:53 5,688.71 5,688.71 5,687.51 5,687.59 0.0K
10:54 5,687.56 5,688.10 5,686.48 5,686.70 0.0K
10:55 5,686.80 5,688.41 5,685.55 5,685.81 0.0K
10:56 5,685.79 5,686.00 5,685.05 5,685.48 0.0K
10:57 5,685.46 5,686.70 5,685.43 5,685.85 0.0K
10:58 5,685.95 5,687.29 5,685.45 5,685.99 0.0K
10:59 5,685.98 5,686.06 5,685.62 5,685.75 0.0K
11:00 5,685.70 5,685.78 5,684.38 5,684.91 0.0K
11:01 5,684.81 5,684.93 5,683.94 5,684.65 0.0K
11:02 5,684.65 5,685.56 5,683.92 5,684.28 0.0K
11:03 5,684.28 5,686.02 5,684.28 5,686.02 0.0K
11:04 5,686.04 5,687.52 5,686.04 5,687.52 0.0K
11:05 5,687.53 5,687.72 5,684.98 5,684.99 0.0K
11:06 5,684.79 5,685.08 5,684.62 5,684.93 0.0K
11:07 5,685.03 5,685.25 5,683.81 5,683.81 0.0K
11:08 5,683.94 5,684.81 5,683.94 5,684.60 0.0K
11:09 5,684.64 5,684.73 5,683.39 5,683.43 0.0K
11:10 5,683.48 5,683.80 5,680.85 5,681.51 0.0K
11:11 5,681.48 5,681.48 5,679.27 5,679.59 0.0K
11:12 5,679.71 5,679.71 5,676.58 5,676.68 0.0K
11:13 5,676.69 5,676.82 5,672.03 5,672.03 0.0K
11:14 5,671.71 5,672.21 5,670.07 5,672.21 0.0K
11:15 5,672.34 5,672.80 5,671.80 5,672.63 0.0K
11:16 5,672.52 5,673.05 5,671.96 5,672.73 0.0K
11:17 5,672.61 5,673.40 5,672.48 5,672.58 0.0K
11:18 5,672.51 5,672.57 5,670.46 5,670.67 0.0K
11:19 5,670.75 5,671.46 5,670.67 5,671.01 0.0K
11:20 5,670.95 5,671.90 5,670.75 5,671.83 0.0K
11:21 5,671.85 5,674.89 5,671.85 5,674.89 0.0K
11:22 5,674.85 5,676.25 5,674.48 5,676.11 0.0K
11:23 5,676.14 5,676.15 5,673.95 5,673.98 0.0K
11:24 5,674.06 5,674.06 5,672.30 5,672.74 0.0K
11:25 5,672.74 5,672.86 5,672.26 5,672.29 0.0K
11:26 5,672.29 5,672.64 5,672.05 5,672.12 0.0K
11:27 5,671.98 5,671.98 5,669.72 5,670.13 0.0K
11:28 5,670.12 5,670.12 5,668.03 5,668.25 0.0K
11:29 5,668.31 5,668.56 5,667.92 5,667.95 0.0K
11:30 5,667.87 5,668.93 5,667.29 5,667.82 0.0K
11:31 5,667.73 5,668.35 5,667.63 5,668.35 0.0K
11:32 5,668.35 5,668.43 5,667.59 5,668.04 0.0K
11:33 5,668.04 5,668.16 5,667.26 5,667.39 0.0K
11:34 5,667.34 5,667.65 5,667.23 5,667.65 0.0K
11:35 5,667.67 5,670.26 5,667.64 5,670.12 0.0K
11:36 5,670.11 5,671.63 5,669.66 5,671.43 0.0K
11:37 5,671.53 5,672.31 5,671.50 5,672.11 0.0K
11:38 5,672.10 5,673.16 5,671.82 5,673.16 0.0K
11:39 5,673.15 5,673.15 5,671.88 5,672.28 0.0K
11:40 5,672.35 5,672.63 5,671.22 5,671.58 0.0K
11:41 5,671.66 5,672.93 5,671.66 5,672.35 0.0K
11:42 5,672.39 5,672.44 5,671.24 5,671.31 0.0K
11:43 5,671.31 5,672.77 5,671.26 5,672.76 0.0K
11:44 5,672.72 5,674.18 5,672.49 5,674.13 0.0K
11:45 5,674.15 5,675.76 5,674.13 5,675.66 0.0K
11:46 5,675.62 5,675.88 5,675.07 5,675.51 0.0K
11:47 5,675.46 5,675.46 5,674.39 5,674.46 0.0K
11:48 5,674.45 5,675.11 5,674.45 5,674.67 0.0K
11:49 5,674.64 5,674.64 5,673.72 5,673.83 0.0K
11:50 5,673.84 5,675.02 5,673.80 5,674.58 0.0K
11:51 5,674.51 5,674.54 5,673.36 5,673.97 0.0K
11:52 5,673.94 5,675.74 5,673.94 5,675.47 0.0K
11:53 5,675.42 5,675.79 5,673.67 5,673.75 0.0K
11:54 5,673.54 5,673.54 5,670.67 5,672.32 0.0K
11:55 5,672.53 5,673.37 5,671.02 5,672.59 0.0K
11:56 5,672.71 5,673.78 5,672.38 5,673.03 0.0K
11:57 5,673.09 5,675.63 5,673.09 5,674.75 0.0K
11:58 5,674.73 5,676.47 5,674.38 5,676.47 0.0K
11:59 5,676.59 5,677.22 5,675.99 5,676.91 0.0K
12:00 5,676.80 5,676.80 5,675.15 5,675.36 0.0K
12:01 5,675.44 5,675.61 5,673.70 5,674.35 0.0K
12:02 5,674.41 5,674.41 5,671.43 5,671.63 0.0K
12:03 5,672.05 5,672.05 5,667.44 5,667.44 0.0K
12:04 5,666.57 5,668.06 5,666.20 5,667.83 0.0K
12:05 5,667.85 5,669.53 5,667.85 5,668.78 0.0K
12:06 5,668.78 5,668.87 5,667.18 5,667.68 0.0K
12:07 5,667.63 5,667.63 5,665.27 5,665.27 0.0K
12:08 5,665.34 5,666.24 5,665.33 5,666.24 0.0K
12:09 5,666.69 5,667.68 5,666.31 5,667.68 0.0K
12:10 5,667.66 5,668.47 5,667.33 5,667.33 0.0K
12:11 5,667.32 5,667.69 5,666.70 5,666.85 0.0K
12:12 5,666.93 5,667.63 5,666.66 5,667.11 0.0K
12:13 5,667.11 5,667.55 5,666.51 5,667.03 0.0K
12:14 5,666.85 5,667.13 5,666.13 5,666.61 0.0K
12:15 5,666.56 5,666.56 5,665.18 5,665.24 0.0K
12:16 5,665.26 5,666.01 5,664.57 5,665.52 0.0K
12:17 5,665.56 5,667.23 5,665.56 5,667.22 0.0K
12:18 5,667.22 5,667.72 5,666.04 5,666.26 0.0K
12:19 5,666.20 5,666.20 5,665.49 5,665.84 0.0K
12:20 5,665.71 5,666.36 5,664.94 5,665.17 0.0K
12:21 5,665.23 5,666.62 5,665.21 5,666.62 0.0K
12:22 5,666.61 5,666.70 5,665.91 5,666.53 0.0K
12:23 5,666.52 5,666.63 5,663.84 5,664.55 0.0K
12:24 5,664.59 5,664.59 5,661.66 5,662.05 0.0K
12:25 5,662.02 5,662.76 5,661.76 5,662.53 0.0K
12:26 5,662.45 5,663.36 5,662.34 5,662.98 0.0K
12:27 5,662.98 5,663.30 5,660.79 5,660.79 0.0K
12:28 5,660.66 5,660.96 5,660.40 5,660.52 0.0K
12:29 5,660.41 5,660.84 5,659.16 5,659.42 0.0K
12:30 5,659.42 5,659.42 5,657.72 5,658.96 0.0K
12:31 5,658.52 5,658.52 5,654.71 5,654.71 0.0K
12:32 5,654.75 5,656.92 5,654.69 5,656.79 0.0K
12:33 5,656.63 5,657.73 5,656.58 5,657.73 0.0K
12:34 5,657.85 5,659.88 5,657.77 5,659.88 0.0K
12:35 5,659.88 5,661.62 5,659.88 5,661.10 0.0K
12:36 5,661.05 5,661.31 5,660.35 5,661.13 0.0K
12:37 5,661.14 5,662.00 5,660.11 5,661.99 0.0K
12:38 5,661.97 5,661.97 5,660.18 5,660.20 0.0K
12:39 5,660.26 5,660.68 5,660.23 5,660.53 0.0K
12:40 5,660.52 5,661.47 5,660.26 5,661.39 0.0K
12:41 5,661.41 5,661.75 5,661.20 5,661.43 0.0K
12:42 5,661.48 5,661.89 5,661.31 5,661.72 0.0K
12:43 5,661.66 5,663.40 5,661.66 5,663.28 0.0K
12:44 5,663.26 5,663.27 5,661.55 5,661.83 0.0K
12:45 5,661.78 5,662.55 5,661.78 5,662.41 0.0K
12:46 5,662.37 5,662.42 5,661.65 5,662.40 0.0K
12:47 5,662.43 5,663.29 5,662.39 5,663.28 0.0K
12:48 5,663.35 5,663.46 5,662.86 5,663.31 0.0K
12:49 5,663.33 5,664.76 5,663.33 5,664.69 0.0K
12:50 5,664.71 5,665.27 5,663.91 5,663.91 0.0K
12:51 5,663.28 5,663.28 5,660.93 5,660.93 0.0K
12:52 5,660.95 5,661.10 5,659.73 5,660.70 0.0K
12:53 5,660.78 5,660.82 5,658.35 5,658.69 0.0K
12:54 5,658.68 5,658.71 5,657.29 5,658.24 0.0K
12:55 5,658.25 5,659.42 5,658.25 5,658.61 0.0K
12:56 5,658.61 5,659.82 5,658.54 5,659.82 0.0K
12:57 5,659.77 5,661.21 5,659.02 5,659.02 0.0K
12:58 5,658.99 5,659.01 5,658.12 5,658.25 0.0K
12:59 5,658.36 5,659.09 5,658.34 5,659.09 0.0K
13:00 5,659.01 5,659.01 5,657.46 5,658.01 0.0K
13:01 5,658.01 5,658.06 5,655.29 5,655.72 0.0K
13:02 5,655.68 5,655.68 5,653.54 5,654.50 0.0K
13:03 5,654.39 5,654.84 5,653.98 5,653.98 0.0K
13:04 5,653.98 5,653.98 5,652.43 5,652.92 0.0K
13:05 5,652.87 5,654.18 5,652.79 5,653.81 0.0K
13:06 5,653.83 5,654.60 5,653.59 5,653.71 0.0K
13:07 5,653.59 5,654.74 5,653.51 5,654.57 0.0K
13:08 5,654.62 5,655.08 5,652.97 5,652.97 0.0K
13:09 5,652.93 5,653.37 5,651.52 5,652.09 0.0K
13:10 5,652.06 5,652.48 5,651.68 5,652.24 0.0K
13:11 5,652.24 5,652.45 5,650.78 5,650.81 0.0K
13:12 5,650.18 5,650.67 5,647.32 5,647.55 0.0K
13:13 5,647.23 5,647.57 5,645.82 5,646.10 0.0K
13:14 5,646.08 5,646.30 5,643.45 5,643.47 0.0K
13:15 5,643.72 5,645.42 5,643.26 5,643.75 0.0K
13:16 5,643.63 5,646.65 5,643.51 5,646.51 0.0K
13:17 5,646.50 5,646.63 5,645.26 5,645.33 0.0K
13:18 5,645.28 5,645.81 5,645.26 5,645.33 0.0K
13:19 5,645.02 5,645.78 5,644.60 5,644.84 0.0K
13:20 5,644.84 5,646.27 5,644.31 5,645.55 0.0K
13:21 5,645.45 5,645.45 5,643.72 5,644.20 0.0K
13:22 5,644.31 5,644.97 5,642.85 5,643.70 0.0K
13:23 5,643.64 5,644.88 5,643.62 5,644.33 0.0K
13:24 5,644.31 5,644.69 5,643.56 5,643.64 0.0K
13:25 5,643.51 5,643.92 5,643.21 5,643.84 0.0K
13:26 5,643.85 5,645.23 5,643.85 5,645.22 0.0K
13:27 5,645.31 5,646.57 5,644.97 5,645.37 0.0K
13:28 5,645.41 5,646.99 5,645.41 5,646.79 0.0K
13:29 5,646.81 5,647.39 5,646.71 5,647.39 0.0K
13:30 5,647.36 5,647.36 5,646.38 5,646.46 0.0K
13:31 5,646.47 5,646.57 5,645.85 5,646.32 0.0K
13:32 5,646.37 5,646.40 5,644.90 5,644.95 0.0K
13:33 5,644.97 5,644.97 5,642.16 5,642.37 0.0K
13:34 5,642.39 5,643.68 5,642.04 5,643.38 0.0K
13:35 5,643.33 5,643.33 5,641.60 5,641.68 0.0K
13:36 5,641.64 5,641.83 5,640.16 5,641.76 0.0K
13:37 5,641.75 5,643.61 5,641.67 5,643.31 0.0K
13:38 5,643.35 5,643.38 5,640.66 5,640.66 0.0K
13:39 5,640.62 5,640.78 5,639.77 5,639.85 0.0K
13:40 5,639.81 5,640.24 5,639.36 5,639.36 0.0K
13:41 5,639.35 5,641.18 5,639.24 5,641.04 0.0K
13:42 5,641.11 5,641.66 5,640.74 5,641.57 0.0K
13:43 5,641.55 5,641.55 5,640.47 5,640.47 0.0K
13:44 5,640.06 5,641.81 5,640.00 5,641.13 0.0K
13:45 5,641.00 5,641.46 5,640.70 5,641.39 0.0K
13:46 5,641.46 5,642.33 5,641.29 5,641.29 0.0K
13:47 5,641.28 5,642.60 5,640.88 5,642.51 0.0K
13:48 5,642.53 5,643.76 5,642.17 5,642.82 0.0K
13:49 5,642.78 5,643.08 5,642.22 5,642.49 0.0K
13:50 5,642.47 5,642.74 5,640.11 5,640.11 0.0K
13:51 5,640.07 5,640.96 5,639.09 5,639.21 0.0K
13:52 5,639.02 5,639.68 5,638.76 5,638.76 0.0K
13:53 5,638.79 5,638.79 5,637.40 5,637.81 0.0K
13:54 5,637.80 5,638.79 5,637.72 5,638.45 0.0K
13:55 5,638.43 5,638.44 5,637.61 5,637.68 0.0K
13:56 5,637.65 5,637.65 5,637.07 5,637.18 0.0K
13:57 5,637.22 5,638.13 5,637.06 5,637.48 0.0K
13:58 5,637.49 5,637.49 5,635.52 5,635.53 0.0K
13:59 5,635.56 5,637.26 5,635.52 5,636.47 0.0K
14:00 5,636.31 5,636.31 5,635.45 5,635.45 0.0K
14:01 5,635.35 5,635.96 5,635.06 5,635.40 0.0K
14:02 5,635.48 5,635.77 5,634.64 5,634.88 0.0K
14:03 5,634.94 5,635.48 5,633.33 5,633.33 0.0K
14:04 5,633.13 5,633.15 5,630.75 5,630.75 0.0K
14:05 5,630.46 5,631.86 5,630.27 5,630.36 0.0K
14:06 5,630.26 5,630.70 5,629.22 5,629.96 0.0K
14:07 5,629.89 5,630.39 5,629.32 5,629.37 0.0K
14:08 5,629.41 5,629.58 5,628.31 5,628.46 0.0K
14:09 5,628.42 5,632.19 5,628.42 5,632.13 0.0K
14:10 5,632.14 5,632.36 5,630.49 5,630.88 0.0K
14:11 5,630.75 5,630.75 5,629.58 5,629.58 0.0K
14:12 5,629.54 5,629.54 5,628.60 5,628.82 0.0K
14:13 5,628.74 5,628.89 5,628.57 5,628.72 0.0K
14:14 5,629.04 5,629.04 5,627.36 5,627.37 0.0K
14:15 5,627.37 5,627.88 5,626.20 5,626.20 0.0K
14:16 5,625.75 5,626.36 5,625.15 5,625.15 0.0K
14:17 5,625.14 5,625.37 5,623.85 5,624.11 0.0K
14:18 5,624.12 5,624.39 5,623.80 5,623.80 0.0K
14:19 5,623.63 5,623.93 5,622.62 5,623.74 0.0K
14:20 5,623.76 5,625.61 5,623.75 5,624.99 0.0K
14:21 5,625.00 5,627.13 5,624.89 5,626.87 0.0K
14:22 5,626.86 5,628.44 5,626.81 5,628.34 0.0K
14:23 5,628.41 5,630.80 5,628.41 5,630.80 0.0K
14:24 5,630.78 5,631.07 5,630.18 5,630.25 0.0K
14:25 5,630.18 5,632.75 5,630.00 5,632.75 0.0K
14:26 5,632.74 5,633.92 5,632.33 5,632.34 0.0K
14:27 5,632.07 5,633.43 5,631.70 5,633.43 0.0K
14:28 5,633.42 5,634.03 5,633.11 5,633.41 0.0K
14:29 5,633.46 5,633.46 5,632.77 5,632.90 0.0K
14:30 5,632.55 5,633.45 5,632.35 5,632.49 0.0K
14:31 5,632.40 5,633.58 5,631.78 5,633.58 0.0K
14:32 5,633.63 5,635.94 5,633.63 5,635.86 0.0K
14:33 5,635.81 5,638.79 5,635.20 5,638.79 0.0K
14:34 5,638.86 5,639.97 5,638.65 5,639.92 0.0K
14:35 5,640.02 5,641.34 5,639.55 5,641.34 0.0K
14:36 5,641.30 5,641.83 5,639.77 5,640.15 0.0K
14:37 5,640.25 5,642.99 5,640.25 5,642.65 0.0K
14:38 5,642.62 5,643.44 5,642.24 5,643.44 0.0K
14:39 5,643.44 5,643.63 5,642.80 5,643.60 0.0K
14:40 5,643.50 5,644.31 5,642.68 5,644.01 0.0K
14:41 5,643.92 5,645.51 5,643.92 5,645.39 0.0K
14:42 5,645.37 5,646.78 5,645.37 5,646.52 0.0K
14:43 5,646.53 5,647.24 5,646.13 5,646.18 0.0K
14:44 5,646.15 5,646.15 5,645.55 5,645.92 0.0K
14:45 5,645.97 5,646.90 5,645.86 5,646.83 0.0K
14:46 5,646.88 5,648.14 5,646.88 5,648.09 0.0K
14:47 5,648.09 5,649.09 5,646.78 5,647.36 0.0K
14:48 5,647.46 5,649.06 5,647.46 5,648.97 0.0K
14:49 5,648.97 5,649.38 5,648.53 5,648.59 0.0K
14:50 5,648.66 5,649.13 5,646.76 5,646.80 0.0K
14:51 5,646.76 5,648.24 5,646.76 5,648.17 0.0K
14:52 5,648.06 5,648.34 5,647.78 5,647.84 0.0K
14:53 5,647.81 5,647.82 5,646.23 5,646.35 0.0K
14:54 5,646.37 5,646.61 5,646.03 5,646.14 0.0K
14:55 5,646.26 5,647.98 5,646.26 5,647.76 0.0K
14:56 5,647.83 5,648.01 5,647.24 5,647.58 0.0K
14:57 5,647.52 5,647.52 5,645.58 5,645.67 0.0K
14:58 5,645.77 5,647.43 5,645.30 5,647.43 0.0K
14:59 5,647.41 5,649.02 5,647.41 5,649.02 0.0K
15:00 5,648.78 5,648.79 5,647.77 5,647.86 0.0K
15:01 5,647.86 5,648.65 5,647.83 5,648.46 0.0K
15:02 5,648.45 5,649.16 5,647.59 5,648.82 0.0K
15:03 5,648.95 5,649.23 5,648.66 5,648.99 0.0K
15:04 5,648.81 5,649.20 5,648.70 5,648.87 0.0K
15:05 5,648.89 5,648.90 5,647.99 5,648.33 0.0K
15:06 5,648.44 5,648.46 5,646.90 5,647.31 0.0K
15:07 5,647.32 5,648.87 5,647.32 5,648.19 0.0K
15:08 5,648.12 5,648.14 5,646.45 5,646.99 0.0K
15:09 5,646.99 5,647.88 5,646.99 5,647.66 0.0K
15:10 5,647.68 5,649.04 5,647.68 5,647.81 0.0K
15:11 5,647.88 5,648.04 5,646.32 5,646.32 0.0K
15:12 5,646.13 5,646.24 5,644.55 5,645.46 0.0K
15:13 5,645.39 5,646.43 5,645.39 5,646.43 0.0K
15:14 5,646.39 5,646.79 5,645.98 5,646.15 0.0K
15:15 5,646.16 5,648.17 5,646.16 5,647.97 0.0K
15:16 5,648.14 5,649.06 5,648.01 5,648.58 0.0K
15:17 5,648.44 5,648.61 5,647.63 5,647.66 0.0K
15:18 5,647.68 5,649.01 5,647.51 5,648.98 0.0K
15:19 5,648.96 5,650.65 5,648.86 5,650.44 0.0K
15:20 5,650.34 5,650.98 5,649.38 5,650.79 0.0K
15:21 5,650.79 5,651.36 5,650.77 5,651.35 0.0K
15:22 5,651.36 5,651.36 5,648.99 5,649.30 0.0K
15:23 5,649.15 5,650.15 5,648.70 5,650.15 0.0K
15:24 5,650.14 5,650.72 5,650.14 5,650.48 0.0K
15:25 5,650.46 5,650.46 5,648.88 5,649.66 0.0K
15:26 5,649.67 5,650.16 5,649.62 5,650.13 0.0K
15:27 5,650.27 5,652.23 5,650.27 5,652.18 0.0K
15:28 5,652.20 5,652.70 5,651.78 5,651.78 0.0K
15:29 5,651.72 5,651.83 5,650.57 5,650.64 0.0K
15:30 5,650.60 5,650.78 5,649.94 5,649.94 0.0K
15:31 5,649.95 5,649.95 5,648.53 5,649.18 0.0K
15:32 5,649.31 5,650.55 5,648.57 5,650.55 0.0K
15:33 5,650.54 5,651.02 5,649.25 5,649.91 0.0K
15:34 5,649.96 5,651.01 5,649.96 5,651.01 0.0K
15:35 5,650.99 5,652.51 5,650.92 5,652.06 0.0K
15:36 5,652.05 5,653.84 5,652.05 5,653.33 0.0K
15:37 5,653.21 5,654.91 5,653.20 5,653.96 0.0K
15:38 5,653.97 5,654.21 5,652.97 5,653.14 0.0K
15:39 5,653.18 5,655.08 5,653.18 5,655.08 0.0K
15:40 5,655.13 5,655.71 5,654.42 5,654.50 0.0K
15:41 5,654.50 5,654.87 5,653.95 5,654.50 0.0K
15:42 5,654.50 5,655.13 5,654.01 5,655.13 0.0K
15:43 5,655.13 5,657.58 5,655.13 5,657.54 0.0K
15:44 5,657.46 5,657.46 5,656.72 5,657.35 0.0K
15:45 5,657.48 5,657.66 5,657.15 5,657.66 0.0K
15:46 5,657.65 5,657.85 5,656.11 5,656.44 0.0K
15:47 5,656.44 5,656.44 5,654.39 5,654.46 0.0K
15:48 5,654.51 5,655.25 5,654.51 5,654.88 0.0K
15:49 5,655.01 5,655.56 5,654.56 5,655.43 0.0K
15:50 5,656.95 5,658.99 5,656.76 5,658.93 0.0K
15:51 5,658.89 5,658.89 5,654.78 5,654.89 0.0K
15:52 5,654.91 5,656.68 5,654.69 5,656.61 0.0K
15:53 5,656.88 5,657.52 5,656.65 5,656.92 0.0K
15:54 5,656.67 5,657.59 5,654.52 5,654.57 0.0K
15:55 5,654.31 5,655.97 5,654.31 5,655.59 0.0K
15:56 5,655.96 5,657.78 5,655.96 5,656.21 0.0K
15:57 5,656.35 5,657.65 5,655.79 5,656.34 0.0K
15:58 5,656.39 5,656.99 5,656.03 5,656.32 0.0K
15:59 5,656.33 5,658.03 5,655.42 5,657.34 0.0K
16:00 5,656.90 5,657.07 5,656.90 5,657.06 0.0K
16:01 5,657.06 5,657.08 5,657.06 5,657.07 0.0K
16:02 5,657.07 5,657.09 5,657.07 5,657.09 0.0K
16:03 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:04 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:05 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:06 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:07 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:08 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:09 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:10 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:11 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:12 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:13 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:14 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:15 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:16 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:17 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:18 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:19 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:20 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:21 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:22 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:23 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:24 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:25 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:26 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:27 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:28 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:29 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:30 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:31 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:32 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:33 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:34 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:35 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:36 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:37 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:38 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:39 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:40 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:41 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:42 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:43 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:44 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:45 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:46 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:47 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:48 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:49 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:50 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:51 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:52 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:53 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:54 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:55 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:56 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:57 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:58 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
16:59 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:00 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:01 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:02 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:03 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:04 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:05 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:06 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:07 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:08 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:09 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:10 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:11 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:12 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:13 5,657.09 5,657.09 5,657.09 5,657.09 0.0K
17:14 5,657.09 5,657.09 5,657.09 5,657.09 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