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 5,592.88 5,594.03 5,590.31 5,592.10 0.0K
09:31 5,591.79 5,593.71 5,586.44 5,588.19 0.0K
09:32 5,587.44 5,591.89 5,586.30 5,588.87 0.0K
09:33 5,588.84 5,588.84 5,585.76 5,585.76 0.0K
09:34 5,585.36 5,585.36 5,579.60 5,579.68 0.0K
09:35 5,579.38 5,581.93 5,579.38 5,579.69 0.0K
09:36 5,578.44 5,578.44 5,572.43 5,572.43 0.0K
09:37 5,570.99 5,574.15 5,570.99 5,572.09 0.0K
09:38 5,572.24 5,574.44 5,572.24 5,573.13 0.0K
09:39 5,573.27 5,575.29 5,572.35 5,574.65 0.0K
09:40 5,575.05 5,578.23 5,575.05 5,578.23 0.0K
09:41 5,579.11 5,583.18 5,579.11 5,582.49 0.0K
09:42 5,582.72 5,583.96 5,582.50 5,583.96 0.0K
09:43 5,583.87 5,586.92 5,583.07 5,586.92 0.0K
09:44 5,586.96 5,588.65 5,586.96 5,588.65 0.0K
09:45 5,588.00 5,591.09 5,587.94 5,590.89 0.0K
09:46 5,591.34 5,592.69 5,590.36 5,590.71 0.0K
09:47 5,590.27 5,592.49 5,590.23 5,591.60 0.0K
09:48 5,591.79 5,592.21 5,589.85 5,591.91 0.0K
09:49 5,591.55 5,592.29 5,591.06 5,591.76 0.0K
09:50 5,591.92 5,591.95 5,587.59 5,587.59 0.0K
09:51 5,587.16 5,589.28 5,586.96 5,586.96 0.0K
09:52 5,587.26 5,588.31 5,585.73 5,585.73 0.0K
09:53 5,585.80 5,586.50 5,584.78 5,586.17 0.0K
09:54 5,586.12 5,587.87 5,586.12 5,587.25 0.0K
09:55 5,587.24 5,589.94 5,587.24 5,589.29 0.0K
09:56 5,589.15 5,589.89 5,586.91 5,586.92 0.0K
09:57 5,586.95 5,590.39 5,586.95 5,590.39 0.0K
09:58 5,590.71 5,592.15 5,590.61 5,591.00 0.0K
09:59 5,590.66 5,592.11 5,590.56 5,592.11 0.0K
10:00 5,593.25 5,594.37 5,590.66 5,590.66 0.0K
10:01 5,590.81 5,592.82 5,589.47 5,592.82 0.0K
10:02 5,593.14 5,594.06 5,591.81 5,591.87 0.0K
10:03 5,591.98 5,592.62 5,590.71 5,591.53 0.0K
10:04 5,591.49 5,592.46 5,591.26 5,592.08 0.0K
10:05 5,592.38 5,593.13 5,591.46 5,592.15 0.0K
10:06 5,592.78 5,594.78 5,592.78 5,594.78 0.0K
10:07 5,594.88 5,596.57 5,594.08 5,594.64 0.0K
10:08 5,594.78 5,594.78 5,592.31 5,592.45 0.0K
10:09 5,592.26 5,592.69 5,591.59 5,592.04 0.0K
10:10 5,591.76 5,592.56 5,591.69 5,592.21 0.0K
10:11 5,592.04 5,593.12 5,590.59 5,593.12 0.0K
10:12 5,592.54 5,593.02 5,591.72 5,592.07 0.0K
10:13 5,591.89 5,591.89 5,590.23 5,590.19 0.0K
10:14 5,590.05 5,591.20 5,590.05 5,590.99 0.0K
10:15 5,591.21 5,592.70 5,590.35 5,592.70 0.0K
10:16 5,592.71 5,594.01 5,592.38 5,592.38 0.0K
10:17 5,592.41 5,594.17 5,591.95 5,594.17 0.0K
10:18 5,594.12 5,595.10 5,592.57 5,595.10 0.0K
10:19 5,595.07 5,595.07 5,594.44 5,594.55 0.0K
10:20 5,594.57 5,596.32 5,594.43 5,596.32 0.0K
10:21 5,596.41 5,596.78 5,595.67 5,595.67 0.0K
10:22 5,594.54 5,595.71 5,593.71 5,595.71 0.0K
10:23 5,595.12 5,597.36 5,595.12 5,597.29 0.0K
10:24 5,597.86 5,601.29 5,597.86 5,601.05 0.0K
10:25 5,600.98 5,601.37 5,599.89 5,599.89 0.0K
10:26 5,599.51 5,599.88 5,598.51 5,599.53 0.0K
10:27 5,599.22 5,599.40 5,597.35 5,597.35 0.0K
10:28 5,597.10 5,597.79 5,596.41 5,597.68 0.0K
10:29 5,597.99 5,598.25 5,597.26 5,598.28 0.0K
10:30 5,598.16 5,598.25 5,596.44 5,596.44 0.0K
10:31 5,596.13 5,598.05 5,596.13 5,597.87 0.0K
10:32 5,597.77 5,599.17 5,597.68 5,598.66 0.0K
10:33 5,598.83 5,599.30 5,596.17 5,596.17 0.0K
10:34 5,596.03 5,597.18 5,595.90 5,597.12 0.0K
10:35 5,597.19 5,597.66 5,596.30 5,596.44 0.0K
10:36 5,596.15 5,597.26 5,595.39 5,597.02 0.0K
10:37 5,597.39 5,597.87 5,597.17 5,597.37 0.0K
10:38 5,597.38 5,597.38 5,595.78 5,595.78 0.0K
10:39 5,595.17 5,595.51 5,593.50 5,593.50 0.0K
10:40 5,593.97 5,594.98 5,593.97 5,594.05 0.0K
10:41 5,594.38 5,596.35 5,594.18 5,595.75 0.0K
10:42 5,595.45 5,595.45 5,593.23 5,593.91 0.0K
10:43 5,593.98 5,595.67 5,593.98 5,595.67 0.0K
10:44 5,595.71 5,597.58 5,595.71 5,596.75 0.0K
10:45 5,596.82 5,597.75 5,596.32 5,596.32 0.0K
10:46 5,595.94 5,595.94 5,592.36 5,592.95 0.0K
10:47 5,593.65 5,596.23 5,593.65 5,596.23 0.0K
10:48 5,596.58 5,597.55 5,596.58 5,597.15 0.0K
10:49 5,597.17 5,599.23 5,596.83 5,599.23 0.0K
10:50 5,599.32 5,599.32 5,598.31 5,598.31 0.0K
10:51 5,598.06 5,598.35 5,597.71 5,598.00 0.0K
10:52 5,598.27 5,599.32 5,598.27 5,599.32 0.0K
10:53 5,599.38 5,599.63 5,598.42 5,599.22 0.0K
10:54 5,599.17 5,600.06 5,598.89 5,599.57 0.0K
10:55 5,599.21 5,599.55 5,597.88 5,597.88 0.0K
10:56 5,597.78 5,598.76 5,597.68 5,597.71 0.0K
10:57 5,597.17 5,597.80 5,597.03 5,597.53 0.0K
10:58 5,597.48 5,597.70 5,596.74 5,596.73 0.0K
10:59 5,596.74 5,596.76 5,595.04 5,595.08 0.0K
11:00 5,595.40 5,596.18 5,594.29 5,594.29 0.0K
11:01 5,594.46 5,595.30 5,594.46 5,594.62 0.0K
11:02 5,594.22 5,597.15 5,594.22 5,597.15 0.0K
11:03 5,597.55 5,597.55 5,594.88 5,595.26 0.0K
11:04 5,595.25 5,595.90 5,595.04 5,595.70 0.0K
11:05 5,595.54 5,595.96 5,594.92 5,594.92 0.0K
11:06 5,594.78 5,595.44 5,594.23 5,594.93 0.0K
11:07 5,595.35 5,596.65 5,595.35 5,596.54 0.0K
11:08 5,596.62 5,597.04 5,596.08 5,596.98 0.0K
11:09 5,597.05 5,597.33 5,595.93 5,596.03 0.0K
11:10 5,596.10 5,598.25 5,596.10 5,598.25 0.0K
11:11 5,598.42 5,600.06 5,598.12 5,599.64 0.0K
11:12 5,599.66 5,600.24 5,599.09 5,599.55 0.0K
11:13 5,599.72 5,600.60 5,599.19 5,600.60 0.0K
11:14 5,600.45 5,600.92 5,598.79 5,598.79 0.0K
11:15 5,598.71 5,598.86 5,598.15 5,598.82 0.0K
11:16 5,598.84 5,598.84 5,596.62 5,596.62 0.0K
11:17 5,596.56 5,596.56 5,595.24 5,595.41 0.0K
11:18 5,595.52 5,595.58 5,593.79 5,593.79 0.0K
11:19 5,593.63 5,593.92 5,593.31 5,593.59 0.0K
11:20 5,593.61 5,594.48 5,593.61 5,594.27 0.0K
11:21 5,594.08 5,594.08 5,592.18 5,592.30 0.0K
11:22 5,592.31 5,593.00 5,591.86 5,592.74 0.0K
11:23 5,592.62 5,592.62 5,590.72 5,591.26 0.0K
11:24 5,591.12 5,591.26 5,590.33 5,590.34 0.0K
11:25 5,590.16 5,590.75 5,590.06 5,590.59 0.0K
11:26 5,590.79 5,590.85 5,589.56 5,589.56 0.0K
11:27 5,589.46 5,590.89 5,589.46 5,590.61 0.0K
11:28 5,590.65 5,591.18 5,590.13 5,590.45 0.0K
11:29 5,590.46 5,590.46 5,589.86 5,590.19 0.0K
11:30 5,589.95 5,590.29 5,588.11 5,588.11 0.0K
11:31 5,587.14 5,588.17 5,586.85 5,586.85 0.0K
11:32 5,586.90 5,586.90 5,584.73 5,584.73 0.0K
11:33 5,584.29 5,585.45 5,584.11 5,584.60 0.0K
11:34 5,584.99 5,585.17 5,584.21 5,584.21 0.0K
11:35 5,583.86 5,584.56 5,583.43 5,583.88 0.0K
11:36 5,583.82 5,583.82 5,582.04 5,582.48 0.0K
11:37 5,582.57 5,582.57 5,581.04 5,581.24 0.0K
11:38 5,581.30 5,581.45 5,579.17 5,579.66 0.0K
11:39 5,579.49 5,579.49 5,578.12 5,578.12 0.0K
11:40 5,577.57 5,577.57 5,576.40 5,577.25 0.0K
11:41 5,577.32 5,577.78 5,576.92 5,577.30 0.0K
11:42 5,577.12 5,578.49 5,577.12 5,577.70 0.0K
11:43 5,576.72 5,576.72 5,572.06 5,572.06 0.0K
11:44 5,571.82 5,573.52 5,571.82 5,573.52 0.0K
11:45 5,573.42 5,573.42 5,572.81 5,573.38 0.0K
11:46 5,573.19 5,573.19 5,568.99 5,569.36 0.0K
11:47 5,569.13 5,570.10 5,569.13 5,569.64 0.0K
11:48 5,569.72 5,570.65 5,569.40 5,569.95 0.0K
11:49 5,569.76 5,569.76 5,568.42 5,568.93 0.0K
11:50 5,568.61 5,569.07 5,567.64 5,568.88 0.0K
11:51 5,568.83 5,569.56 5,568.73 5,568.91 0.0K
11:52 5,568.95 5,569.19 5,567.75 5,567.87 0.0K
11:53 5,567.90 5,568.23 5,567.48 5,568.23 0.0K
11:54 5,568.36 5,568.36 5,567.40 5,567.40 0.0K
11:55 5,567.14 5,568.08 5,566.52 5,567.82 0.0K
11:56 5,567.66 5,567.84 5,566.08 5,566.08 0.0K
11:57 5,566.06 5,566.06 5,563.02 5,563.36 0.0K
11:58 5,562.96 5,564.34 5,562.96 5,564.34 0.0K
11:59 5,564.78 5,567.46 5,564.78 5,567.41 0.0K
12:00 5,567.45 5,569.16 5,567.45 5,568.32 0.0K
12:01 5,568.11 5,569.12 5,568.11 5,569.12 0.0K
12:02 5,569.04 5,569.14 5,567.62 5,567.67 0.0K
12:03 5,567.64 5,568.15 5,567.33 5,567.33 0.0K
12:04 5,567.18 5,567.18 5,565.44 5,565.71 0.0K
12:05 5,565.62 5,565.86 5,563.91 5,563.91 0.0K
12:06 5,564.24 5,564.33 5,562.34 5,563.01 0.0K
12:07 5,562.98 5,563.91 5,562.51 5,563.91 0.0K
12:08 5,564.27 5,564.27 5,562.85 5,562.85 0.0K
12:09 5,562.68 5,562.68 5,559.32 5,559.35 0.0K
12:10 5,559.17 5,560.50 5,559.11 5,559.71 0.0K
12:11 5,559.56 5,561.52 5,559.56 5,561.10 0.0K
12:12 5,561.31 5,563.00 5,561.31 5,562.98 0.0K
12:13 5,563.22 5,565.93 5,563.22 5,565.70 0.0K
12:14 5,565.52 5,565.60 5,564.69 5,564.89 0.0K
12:15 5,565.15 5,566.17 5,565.15 5,565.96 0.0K
12:16 5,565.75 5,565.75 5,564.85 5,565.11 0.0K
12:17 5,565.02 5,566.83 5,565.02 5,566.75 0.0K
12:18 5,566.79 5,567.21 5,565.62 5,565.91 0.0K
12:19 5,565.77 5,566.50 5,565.34 5,566.50 0.0K
12:20 5,566.41 5,571.65 5,566.41 5,571.65 0.0K
12:21 5,571.57 5,572.76 5,571.31 5,571.31 0.0K
12:22 5,571.27 5,571.77 5,570.76 5,571.55 0.0K
12:23 5,571.67 5,573.69 5,571.67 5,573.69 0.0K
12:24 5,573.76 5,574.56 5,573.71 5,574.14 0.0K
12:25 5,574.32 5,574.76 5,574.24 5,574.76 0.0K
12:26 5,574.98 5,577.39 5,574.98 5,577.39 0.0K
12:27 5,577.16 5,577.29 5,576.44 5,577.29 0.0K
12:28 5,577.44 5,578.51 5,577.30 5,578.29 0.0K
12:29 5,578.23 5,578.23 5,577.84 5,577.97 0.0K
12:30 5,578.14 5,579.36 5,578.14 5,579.10 0.0K
12:31 5,579.06 5,580.16 5,578.63 5,580.16 0.0K
12:32 5,580.72 5,580.72 5,578.87 5,578.92 0.0K
12:33 5,578.58 5,579.10 5,577.63 5,579.10 0.0K
12:34 5,579.21 5,579.55 5,578.91 5,579.56 0.0K
12:35 5,579.76 5,582.56 5,579.76 5,581.78 0.0K
12:36 5,581.95 5,582.28 5,581.32 5,581.28 0.0K
12:37 5,581.14 5,581.72 5,581.04 5,581.62 0.0K
12:38 5,581.66 5,581.66 5,580.27 5,580.54 0.0K
12:39 5,580.69 5,580.79 5,580.02 5,580.09 0.0K
12:40 5,580.16 5,580.78 5,579.71 5,580.59 0.0K
12:41 5,580.30 5,580.37 5,579.12 5,579.36 0.0K
12:42 5,579.56 5,580.45 5,579.12 5,580.43 0.0K
12:43 5,580.37 5,581.28 5,580.37 5,581.28 0.0K
12:44 5,581.42 5,581.42 5,581.20 5,581.36 0.0K
12:45 5,581.38 5,583.02 5,581.28 5,582.93 0.0K
12:46 5,583.01 5,583.70 5,583.01 5,583.08 0.0K
12:47 5,583.09 5,583.50 5,582.99 5,583.49 0.0K
12:48 5,583.44 5,583.79 5,582.93 5,583.27 0.0K
12:49 5,583.33 5,585.64 5,583.33 5,585.64 0.0K
12:50 5,585.65 5,586.66 5,585.52 5,585.52 0.0K
12:51 5,585.51 5,585.72 5,584.81 5,584.81 0.0K
12:52 5,584.68 5,585.77 5,584.37 5,585.77 0.0K
12:53 5,585.85 5,585.95 5,585.15 5,585.16 0.0K
12:54 5,585.06 5,585.58 5,585.06 5,585.54 0.0K
12:55 5,585.62 5,585.62 5,585.06 5,585.39 0.0K
12:56 5,585.34 5,585.56 5,585.12 5,585.52 0.0K
12:57 5,585.48 5,585.48 5,584.79 5,585.07 0.0K
12:58 5,585.06 5,585.26 5,584.85 5,585.03 0.0K
12:59 5,585.08 5,585.16 5,584.23 5,584.23 0.0K
13:00 5,583.99 5,585.89 5,583.41 5,585.89 0.0K
13:01 5,585.93 5,586.08 5,584.54 5,584.54 0.0K
13:02 5,584.35 5,584.45 5,583.49 5,583.60 0.0K
13:03 5,583.31 5,583.31 5,581.99 5,582.33 0.0K
13:04 5,582.51 5,582.51 5,581.41 5,581.82 0.0K
13:05 5,582.05 5,582.26 5,581.54 5,582.00 0.0K
13:06 5,582.06 5,582.38 5,579.42 5,579.42 0.0K
13:07 5,579.35 5,579.35 5,574.42 5,574.38 0.0K
13:08 5,574.20 5,574.81 5,573.67 5,573.90 0.0K
13:09 5,574.11 5,575.50 5,573.72 5,575.33 0.0K
13:10 5,576.22 5,577.75 5,576.04 5,577.75 0.0K
13:11 5,577.76 5,577.89 5,577.37 5,577.43 0.0K
13:12 5,577.08 5,583.10 5,577.08 5,583.10 0.0K
13:13 5,583.61 5,585.60 5,583.61 5,585.07 0.0K
13:14 5,585.31 5,585.31 5,584.21 5,584.44 0.0K
13:15 5,584.44 5,585.60 5,584.14 5,585.25 0.0K
13:16 5,585.30 5,587.22 5,585.30 5,586.32 0.0K
13:17 5,586.39 5,586.39 5,585.69 5,585.99 0.0K
13:18 5,585.97 5,585.97 5,584.74 5,585.37 0.0K
13:19 5,585.26 5,585.99 5,584.84 5,585.81 0.0K
13:20 5,585.49 5,586.62 5,585.49 5,585.62 0.0K
13:21 5,585.55 5,585.55 5,584.88 5,585.63 0.0K
13:22 5,585.75 5,587.18 5,585.75 5,586.92 0.0K
13:23 5,586.81 5,589.08 5,586.81 5,588.24 0.0K
13:24 5,588.26 5,589.29 5,587.81 5,588.26 0.0K
13:25 5,588.18 5,588.18 5,587.88 5,587.96 0.0K
13:26 5,587.92 5,588.07 5,587.45 5,587.91 0.0K
13:27 5,587.65 5,587.85 5,587.50 5,587.48 0.0K
13:28 5,587.48 5,587.48 5,584.84 5,584.84 0.0K
13:29 5,584.64 5,585.16 5,584.20 5,584.91 0.0K
13:30 5,584.59 5,584.59 5,583.50 5,584.13 0.0K
13:31 5,584.01 5,584.77 5,584.01 5,584.23 0.0K
13:32 5,584.22 5,585.47 5,584.22 5,585.52 0.0K
13:33 5,585.43 5,585.71 5,584.60 5,584.82 0.0K
13:34 5,584.73 5,585.25 5,584.73 5,584.77 0.0K
13:35 5,584.96 5,586.25 5,584.96 5,585.94 0.0K
13:36 5,585.63 5,585.63 5,584.91 5,584.93 0.0K
13:37 5,584.92 5,586.80 5,584.92 5,586.80 0.0K
13:38 5,586.85 5,587.40 5,586.67 5,587.19 0.0K
13:39 5,587.29 5,587.45 5,586.84 5,586.87 0.0K
13:40 5,586.88 5,586.88 5,586.34 5,586.91 0.0K
13:41 5,586.98 5,588.36 5,586.98 5,588.36 0.0K
13:42 5,588.46 5,588.46 5,587.84 5,588.37 0.0K
13:43 5,588.20 5,588.79 5,587.92 5,588.02 0.0K
13:44 5,588.01 5,588.61 5,587.64 5,588.61 0.0K
13:45 5,588.60 5,590.20 5,588.60 5,590.20 0.0K
13:46 5,590.63 5,591.16 5,590.39 5,590.77 0.0K
13:47 5,590.52 5,590.52 5,588.90 5,589.38 0.0K
13:48 5,589.40 5,589.58 5,589.40 5,589.38 0.0K
13:49 5,589.33 5,590.45 5,589.04 5,590.45 0.0K
13:50 5,590.41 5,590.41 5,589.44 5,589.44 0.0K
13:51 5,589.42 5,589.80 5,589.03 5,589.71 0.0K
13:52 5,589.58 5,589.79 5,589.52 5,589.59 0.0K
13:53 5,589.63 5,589.75 5,589.42 5,589.72 0.0K
13:54 5,589.73 5,589.73 5,588.33 5,588.33 0.0K
13:55 5,588.33 5,588.33 5,587.51 5,587.71 0.0K
13:56 5,587.71 5,587.71 5,586.36 5,587.38 0.0K
13:57 5,587.42 5,587.83 5,587.04 5,587.05 0.0K
13:58 5,587.17 5,587.31 5,587.00 5,587.34 0.0K
13:59 5,587.29 5,587.29 5,586.03 5,586.03 0.0K
14:00 5,586.49 5,587.31 5,586.49 5,587.17 0.0K
14:01 5,586.86 5,587.21 5,586.71 5,587.05 0.0K
14:02 5,587.06 5,587.59 5,587.04 5,586.97 0.0K
14:03 5,587.18 5,587.18 5,586.53 5,586.97 0.0K
14:04 5,587.04 5,587.44 5,586.94 5,586.94 0.0K
14:05 5,586.87 5,587.83 5,586.87 5,587.83 0.0K
14:06 5,587.95 5,588.77 5,587.95 5,588.77 0.0K
14:07 5,588.87 5,589.49 5,588.87 5,589.49 0.0K
14:08 5,589.65 5,590.50 5,589.55 5,589.55 0.0K
14:09 5,589.29 5,589.29 5,588.39 5,588.47 0.0K
14:10 5,588.40 5,588.66 5,587.73 5,587.73 0.0K
14:11 5,587.82 5,588.79 5,587.82 5,588.73 0.0K
14:12 5,588.73 5,588.75 5,588.43 5,588.51 0.0K
14:13 5,588.62 5,588.62 5,588.31 5,588.35 0.0K
14:14 5,588.15 5,589.55 5,588.14 5,589.55 0.0K
14:15 5,590.04 5,590.04 5,588.97 5,589.16 0.0K
14:16 5,589.18 5,589.68 5,588.77 5,589.08 0.0K
14:17 5,588.99 5,588.99 5,588.27 5,588.27 0.0K
14:18 5,588.22 5,588.35 5,587.61 5,588.10 0.0K
14:19 5,588.07 5,588.31 5,587.69 5,587.95 0.0K
14:20 5,587.76 5,588.43 5,587.42 5,588.10 0.0K
14:21 5,588.06 5,588.06 5,587.44 5,587.44 0.0K
14:22 5,587.28 5,587.67 5,587.14 5,587.47 0.0K
14:23 5,587.42 5,587.42 5,586.90 5,586.90 0.0K
14:24 5,586.94 5,586.96 5,586.38 5,586.38 0.0K
14:25 5,586.55 5,587.42 5,586.55 5,587.38 0.0K
14:26 5,587.37 5,587.83 5,587.23 5,587.42 0.0K
14:27 5,587.42 5,587.62 5,586.93 5,586.93 0.0K
14:28 5,586.49 5,586.57 5,585.43 5,585.70 0.0K
14:29 5,585.81 5,585.86 5,583.33 5,583.67 0.0K
14:30 5,583.26 5,583.99 5,582.11 5,583.99 0.0K
14:31 5,583.78 5,585.42 5,583.60 5,585.32 0.0K
14:32 5,585.29 5,586.56 5,585.29 5,586.28 0.0K
14:33 5,586.37 5,586.96 5,586.19 5,586.82 0.0K
14:34 5,586.84 5,586.95 5,586.41 5,586.46 0.0K
14:35 5,586.47 5,588.20 5,586.47 5,587.32 0.0K
14:36 5,587.22 5,587.22 5,586.12 5,586.81 0.0K
14:37 5,586.90 5,587.35 5,586.90 5,587.35 0.0K
14:38 5,587.44 5,587.96 5,587.03 5,587.95 0.0K
14:39 5,587.99 5,589.25 5,587.79 5,589.21 0.0K
14:40 5,589.16 5,589.70 5,588.96 5,589.22 0.0K
14:41 5,589.16 5,589.26 5,588.78 5,589.19 0.0K
14:42 5,589.13 5,589.13 5,588.02 5,588.02 0.0K
14:43 5,588.03 5,588.05 5,587.54 5,587.54 0.0K
14:44 5,587.56 5,587.56 5,586.79 5,586.98 0.0K
14:45 5,586.91 5,587.31 5,586.63 5,586.65 0.0K
14:46 5,586.62 5,586.62 5,585.91 5,586.19 0.0K
14:47 5,586.22 5,586.88 5,586.03 5,586.82 0.0K
14:48 5,586.76 5,586.76 5,586.08 5,586.08 0.0K
14:49 5,585.95 5,585.95 5,584.79 5,585.77 0.0K
14:50 5,585.74 5,587.07 5,585.74 5,587.07 0.0K
14:51 5,587.19 5,587.19 5,586.42 5,586.66 0.0K
14:52 5,586.93 5,587.75 5,586.93 5,587.75 0.0K
14:53 5,587.80 5,587.80 5,586.08 5,586.08 0.0K
14:54 5,585.99 5,585.99 5,585.71 5,585.86 0.0K
14:55 5,585.85 5,586.08 5,585.74 5,585.81 0.0K
14:56 5,585.75 5,585.75 5,585.22 5,585.26 0.0K
14:57 5,585.44 5,585.87 5,585.44 5,585.87 0.0K
14:58 5,585.90 5,587.46 5,585.90 5,586.43 0.0K
14:59 5,586.40 5,586.40 5,585.31 5,585.31 0.0K
15:00 5,585.24 5,585.44 5,584.17 5,585.19 0.0K
15:01 5,585.07 5,585.29 5,584.43 5,584.56 0.0K
15:02 5,584.58 5,584.58 5,583.83 5,583.90 0.0K
15:03 5,583.82 5,583.86 5,583.13 5,583.86 0.0K
15:04 5,583.82 5,583.82 5,583.15 5,583.19 0.0K
15:05 5,583.17 5,583.65 5,582.95 5,583.23 0.0K
15:06 5,583.03 5,583.72 5,583.03 5,582.98 0.0K
15:07 5,582.95 5,585.02 5,582.95 5,584.64 0.0K
15:08 5,584.49 5,585.04 5,584.12 5,585.04 0.0K
15:09 5,585.06 5,585.06 5,584.12 5,584.12 0.0K
15:10 5,583.88 5,583.88 5,583.33 5,583.41 0.0K
15:11 5,583.29 5,583.61 5,582.97 5,582.97 0.0K
15:12 5,582.93 5,583.05 5,582.73 5,582.96 0.0K
15:13 5,582.86 5,582.95 5,582.24 5,582.81 0.0K
15:14 5,582.74 5,583.03 5,581.60 5,581.60 0.0K
15:15 5,581.46 5,581.46 5,580.91 5,580.88 0.0K
15:16 5,580.83 5,580.97 5,579.84 5,580.39 0.0K
15:17 5,580.37 5,581.40 5,580.23 5,580.97 0.0K
15:18 5,580.95 5,582.37 5,580.95 5,582.37 0.0K
15:19 5,582.42 5,583.68 5,582.42 5,583.57 0.0K
15:20 5,583.73 5,583.73 5,582.33 5,582.35 0.0K
15:21 5,582.29 5,582.46 5,581.91 5,582.33 0.0K
15:22 5,582.18 5,583.03 5,582.12 5,583.03 0.0K
15:23 5,583.54 5,583.89 5,583.42 5,583.85 0.0K
15:24 5,583.81 5,584.07 5,583.59 5,583.82 0.0K
15:25 5,584.02 5,585.65 5,584.02 5,585.28 0.0K
15:26 5,585.22 5,585.22 5,584.49 5,584.58 0.0K
15:27 5,584.60 5,584.60 5,583.46 5,583.46 0.0K
15:28 5,583.63 5,583.63 5,582.48 5,582.48 0.0K
15:29 5,582.14 5,582.55 5,581.71 5,581.71 0.0K
15:30 5,581.66 5,581.98 5,581.02 5,581.72 0.0K
15:31 5,581.24 5,581.24 5,579.61 5,579.61 0.0K
15:32 5,579.75 5,579.98 5,578.47 5,578.47 0.0K
15:33 5,578.38 5,578.56 5,577.77 5,577.86 0.0K
15:34 5,577.73 5,577.81 5,576.66 5,576.89 0.0K
15:35 5,577.18 5,577.58 5,574.95 5,575.22 0.0K
15:36 5,574.94 5,574.94 5,572.11 5,572.11 0.0K
15:37 5,572.46 5,573.36 5,572.19 5,572.78 0.0K
15:38 5,573.12 5,573.95 5,573.12 5,573.42 0.0K
15:39 5,573.46 5,574.68 5,573.46 5,573.58 0.0K
15:40 5,573.76 5,576.27 5,573.54 5,576.27 0.0K
15:41 5,576.38 5,578.58 5,576.38 5,578.58 0.0K
15:42 5,578.42 5,578.95 5,577.23 5,577.23 0.0K
15:43 5,577.07 5,579.25 5,576.97 5,579.25 0.0K
15:44 5,579.34 5,579.65 5,577.42 5,577.42 0.0K
15:45 5,577.35 5,578.76 5,577.35 5,577.87 0.0K
15:46 5,577.83 5,577.99 5,576.60 5,577.71 0.0K
15:47 5,577.68 5,578.32 5,577.68 5,577.71 0.0K
15:48 5,578.43 5,578.73 5,577.13 5,577.20 0.0K
15:49 5,577.66 5,577.66 5,576.68 5,576.95 0.0K
15:50 5,575.22 5,575.84 5,574.23 5,574.55 0.0K
15:51 5,574.08 5,575.08 5,573.85 5,575.08 0.0K
15:52 5,575.22 5,575.80 5,574.00 5,575.02 0.0K
15:53 5,574.47 5,576.84 5,574.06 5,576.84 0.0K
15:54 5,576.58 5,576.97 5,575.44 5,575.92 0.0K
15:55 5,574.06 5,574.06 5,571.89 5,572.78 0.0K
15:56 5,572.45 5,572.45 5,571.25 5,571.65 0.0K
15:57 5,571.46 5,572.97 5,571.46 5,572.77 0.0K
15:58 5,572.29 5,573.53 5,571.98 5,571.98 0.0K
15:59 5,571.98 5,576.05 5,571.98 5,576.10 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