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 5,577.00 5,594.61 5,577.00 5,593.52 0.0K
09:31 5,593.96 5,597.89 5,592.94 5,597.44 0.0K
09:32 5,597.61 5,599.16 5,596.92 5,598.33 0.0K
09:33 5,598.22 5,602.02 5,597.95 5,601.73 0.0K
09:34 5,601.58 5,603.48 5,601.10 5,601.51 0.0K
09:35 5,602.37 5,602.65 5,601.66 5,602.11 0.0K
09:36 5,601.66 5,602.60 5,600.94 5,602.34 0.0K
09:37 5,602.36 5,605.40 5,601.70 5,605.17 0.0K
09:38 5,605.35 5,606.87 5,604.78 5,606.11 0.0K
09:39 5,606.54 5,607.05 5,605.32 5,607.05 0.0K
09:40 5,607.10 5,608.58 5,607.10 5,607.59 0.0K
09:41 5,607.87 5,607.87 5,604.48 5,604.78 0.0K
09:42 5,604.81 5,604.88 5,602.58 5,603.07 0.0K
09:43 5,602.70 5,603.33 5,600.78 5,603.33 0.0K
09:44 5,603.25 5,603.70 5,602.55 5,603.26 0.0K
09:45 5,603.51 5,605.12 5,603.51 5,605.12 0.0K
09:46 5,605.07 5,605.07 5,603.11 5,603.74 0.0K
09:47 5,603.53 5,603.87 5,602.39 5,602.68 0.0K
09:48 5,603.13 5,609.47 5,603.13 5,609.41 0.0K
09:49 5,609.38 5,610.35 5,609.05 5,610.35 0.0K
09:50 5,610.19 5,611.52 5,609.91 5,610.20 0.0K
09:51 5,609.92 5,610.66 5,609.02 5,610.66 0.0K
09:52 5,611.10 5,611.50 5,610.21 5,610.21 0.0K
09:53 5,610.35 5,612.61 5,610.32 5,612.61 0.0K
09:54 5,613.11 5,614.97 5,612.99 5,614.97 0.0K
09:55 5,614.51 5,619.18 5,614.27 5,619.08 0.0K
09:56 5,619.04 5,619.91 5,618.42 5,618.42 0.0K
09:57 5,618.65 5,619.43 5,617.64 5,617.91 0.0K
09:58 5,617.84 5,618.52 5,617.33 5,618.52 0.0K
09:59 5,618.74 5,621.30 5,618.74 5,621.30 0.0K
10:00 5,623.44 5,624.31 5,622.42 5,622.71 0.0K
10:01 5,622.60 5,623.47 5,621.70 5,623.37 0.0K
10:02 5,624.22 5,625.56 5,622.37 5,622.37 0.0K
10:03 5,622.44 5,624.67 5,622.19 5,624.09 0.0K
10:04 5,624.23 5,624.45 5,622.27 5,623.90 0.0K
10:05 5,623.92 5,624.23 5,622.29 5,622.93 0.0K
10:06 5,623.00 5,623.83 5,622.88 5,623.83 0.0K
10:07 5,623.69 5,623.69 5,622.34 5,622.57 0.0K
10:08 5,622.65 5,624.99 5,622.65 5,624.94 0.0K
10:09 5,624.72 5,624.72 5,622.39 5,622.39 0.0K
10:10 5,622.67 5,623.47 5,622.20 5,622.85 0.0K
10:11 5,622.33 5,622.40 5,617.75 5,617.95 0.0K
10:12 5,618.17 5,619.55 5,618.17 5,619.25 0.0K
10:13 5,619.35 5,621.18 5,618.71 5,620.45 0.0K
10:14 5,620.42 5,620.88 5,619.74 5,620.56 0.0K
10:15 5,620.77 5,621.04 5,619.29 5,619.98 0.0K
10:16 5,619.98 5,620.62 5,618.46 5,619.20 0.0K
10:17 5,619.29 5,620.83 5,618.11 5,620.83 0.0K
10:18 5,621.03 5,622.89 5,620.84 5,620.84 0.0K
10:19 5,620.99 5,621.36 5,620.42 5,621.36 0.0K
10:20 5,621.34 5,621.86 5,621.34 5,621.67 0.0K
10:21 5,621.86 5,621.86 5,621.04 5,621.74 0.0K
10:22 5,621.66 5,622.99 5,621.09 5,622.99 0.0K
10:23 5,623.28 5,626.17 5,623.28 5,626.17 0.0K
10:24 5,625.93 5,627.27 5,625.93 5,627.27 0.0K
10:25 5,627.60 5,628.13 5,626.30 5,627.01 0.0K
10:26 5,627.16 5,627.16 5,623.93 5,624.88 0.0K
10:27 5,625.06 5,625.46 5,623.97 5,624.23 0.0K
10:28 5,624.48 5,624.48 5,622.96 5,623.75 0.0K
10:29 5,623.69 5,623.69 5,620.14 5,621.17 0.0K
10:30 5,621.37 5,622.38 5,621.37 5,622.38 0.0K
10:31 5,622.74 5,623.40 5,622.41 5,623.12 0.0K
10:32 5,623.07 5,623.28 5,621.62 5,622.89 0.0K
10:33 5,622.62 5,622.62 5,620.64 5,621.05 0.0K
10:34 5,621.34 5,623.37 5,621.10 5,623.37 0.0K
10:35 5,623.60 5,623.71 5,623.04 5,623.32 0.0K
10:36 5,623.76 5,626.66 5,623.76 5,626.66 0.0K
10:37 5,626.83 5,627.80 5,626.71 5,626.71 0.0K
10:38 5,626.72 5,627.79 5,626.27 5,626.27 0.0K
10:39 5,626.21 5,627.87 5,626.21 5,627.34 0.0K
10:40 5,627.52 5,627.62 5,626.33 5,626.86 0.0K
10:41 5,626.97 5,628.25 5,626.97 5,627.61 0.0K
10:42 5,627.70 5,627.75 5,626.65 5,627.14 0.0K
10:43 5,627.06 5,627.41 5,626.64 5,627.41 0.0K
10:44 5,627.45 5,629.18 5,627.45 5,629.21 0.0K
10:45 5,629.33 5,629.33 5,627.56 5,628.46 0.0K
10:46 5,628.42 5,630.73 5,628.42 5,630.73 0.0K
10:47 5,630.56 5,631.39 5,630.56 5,631.29 0.0K
10:48 5,631.39 5,631.39 5,630.11 5,630.24 0.0K
10:49 5,630.52 5,631.08 5,630.28 5,630.68 0.0K
10:50 5,630.94 5,630.94 5,629.00 5,629.14 0.0K
10:51 5,628.71 5,628.71 5,626.60 5,626.81 0.0K
10:52 5,626.60 5,626.60 5,623.50 5,623.78 0.0K
10:53 5,623.53 5,624.01 5,622.70 5,623.88 0.0K
10:54 5,624.09 5,624.26 5,623.73 5,624.25 0.0K
10:55 5,624.16 5,624.16 5,620.93 5,621.16 0.0K
10:56 5,620.84 5,621.69 5,620.22 5,621.69 0.0K
10:57 5,621.69 5,622.33 5,621.25 5,621.64 0.0K
10:58 5,621.95 5,622.65 5,621.22 5,621.47 0.0K
10:59 5,621.50 5,621.67 5,620.71 5,621.27 0.0K
11:00 5,621.19 5,621.75 5,619.74 5,619.74 0.0K
11:01 5,619.54 5,619.54 5,617.23 5,618.35 0.0K
11:02 5,618.81 5,620.01 5,618.23 5,620.01 0.0K
11:03 5,620.17 5,621.19 5,620.17 5,621.02 0.0K
11:04 5,620.88 5,623.01 5,620.82 5,622.80 0.0K
11:05 5,622.19 5,622.19 5,620.99 5,621.03 0.0K
11:06 5,620.89 5,622.49 5,620.89 5,622.42 0.0K
11:07 5,622.47 5,625.72 5,622.42 5,625.72 0.0K
11:08 5,625.84 5,627.37 5,625.59 5,627.37 0.0K
11:09 5,627.73 5,628.88 5,627.63 5,628.88 0.0K
11:10 5,628.94 5,628.94 5,627.13 5,627.13 0.0K
11:11 5,627.16 5,627.16 5,625.24 5,627.07 0.0K
11:12 5,627.16 5,628.49 5,627.16 5,627.82 0.0K
11:13 5,627.58 5,627.58 5,626.14 5,626.20 0.0K
11:14 5,626.39 5,627.97 5,626.39 5,627.80 0.0K
11:15 5,627.95 5,627.95 5,626.95 5,626.95 0.0K
11:16 5,627.04 5,627.66 5,627.04 5,627.67 0.0K
11:17 5,627.70 5,627.75 5,626.91 5,626.91 0.0K
11:18 5,627.37 5,627.56 5,627.03 5,627.56 0.0K
11:19 5,627.61 5,627.72 5,627.06 5,627.37 0.0K
11:20 5,627.76 5,628.46 5,627.58 5,628.31 0.0K
11:21 5,628.43 5,628.69 5,627.84 5,628.69 0.0K
11:22 5,628.81 5,629.53 5,628.81 5,629.04 0.0K
11:23 5,629.01 5,629.29 5,628.61 5,629.01 0.0K
11:24 5,629.06 5,630.89 5,629.06 5,630.76 0.0K
11:25 5,630.86 5,630.86 5,630.18 5,630.71 0.0K
11:26 5,630.79 5,631.00 5,630.44 5,630.44 0.0K
11:27 5,630.39 5,630.54 5,629.57 5,629.57 0.0K
11:28 5,629.51 5,629.87 5,629.21 5,629.21 0.0K
11:29 5,628.90 5,628.90 5,628.40 5,628.67 0.0K
11:30 5,628.73 5,630.58 5,628.73 5,630.58 0.0K
11:31 5,630.48 5,631.05 5,630.22 5,630.92 0.0K
11:32 5,630.88 5,633.59 5,630.88 5,633.59 0.0K
11:33 5,633.68 5,633.98 5,633.14 5,633.98 0.0K
11:34 5,634.18 5,635.18 5,634.18 5,634.38 0.0K
11:35 5,634.41 5,634.41 5,632.94 5,633.14 0.0K
11:36 5,633.20 5,633.45 5,632.91 5,632.91 0.0K
11:37 5,632.91 5,633.75 5,632.41 5,632.51 0.0K
11:38 5,632.47 5,632.56 5,632.22 5,632.54 0.0K
11:39 5,632.66 5,633.09 5,632.66 5,632.90 0.0K
11:40 5,632.92 5,632.96 5,632.23 5,632.26 0.0K
11:41 5,632.65 5,632.65 5,631.40 5,631.40 0.0K
11:42 5,631.36 5,631.36 5,630.68 5,630.99 0.0K
11:43 5,630.99 5,630.99 5,629.58 5,629.58 0.0K
11:44 5,629.54 5,629.99 5,629.54 5,629.84 0.0K
11:45 5,629.96 5,630.50 5,629.69 5,630.36 0.0K
11:46 5,630.62 5,631.35 5,630.51 5,631.40 0.0K
11:47 5,631.44 5,631.85 5,631.44 5,631.84 0.0K
11:48 5,631.82 5,634.39 5,631.82 5,634.40 0.0K
11:49 5,634.70 5,634.70 5,633.48 5,633.48 0.0K
11:50 5,633.40 5,633.40 5,631.87 5,632.04 0.0K
11:51 5,631.82 5,632.54 5,631.61 5,632.17 0.0K
11:52 5,632.15 5,632.46 5,631.64 5,632.41 0.0K
11:53 5,632.60 5,633.81 5,632.60 5,633.81 0.0K
11:54 5,633.87 5,635.18 5,633.87 5,635.18 0.0K
11:55 5,635.22 5,635.96 5,635.22 5,635.74 0.0K
11:56 5,635.85 5,636.11 5,635.02 5,636.11 0.0K
11:57 5,636.23 5,636.23 5,635.53 5,635.53 0.0K
11:58 5,635.14 5,635.19 5,634.90 5,635.03 0.0K
11:59 5,635.34 5,635.50 5,635.00 5,635.15 0.0K
12:00 5,635.10 5,635.10 5,633.40 5,633.91 0.0K
12:01 5,634.13 5,634.39 5,633.90 5,634.44 0.0K
12:02 5,634.19 5,634.28 5,633.43 5,633.43 0.0K
12:03 5,633.43 5,633.88 5,632.55 5,633.80 0.0K
12:04 5,634.26 5,634.60 5,633.99 5,634.63 0.0K
12:05 5,634.64 5,635.11 5,634.43 5,635.11 0.0K
12:06 5,635.28 5,635.28 5,634.62 5,634.78 0.0K
12:07 5,634.73 5,635.44 5,634.73 5,635.44 0.0K
12:08 5,635.32 5,635.86 5,635.32 5,635.72 0.0K
12:09 5,635.38 5,635.45 5,635.25 5,635.44 0.0K
12:10 5,635.47 5,636.79 5,635.47 5,636.44 0.0K
12:11 5,636.47 5,636.47 5,634.61 5,634.61 0.0K
12:12 5,634.59 5,635.27 5,634.17 5,635.21 0.0K
12:13 5,635.14 5,636.35 5,634.91 5,636.35 0.0K
12:14 5,636.21 5,639.78 5,636.21 5,639.60 0.0K
12:15 5,639.54 5,640.28 5,639.54 5,640.24 0.0K
12:16 5,640.27 5,640.27 5,639.39 5,639.72 0.0K
12:17 5,639.63 5,640.84 5,639.53 5,640.37 0.0K
12:18 5,640.13 5,641.29 5,640.13 5,641.22 0.0K
12:19 5,640.99 5,642.16 5,640.80 5,642.00 0.0K
12:20 5,642.03 5,642.03 5,640.52 5,640.69 0.0K
12:21 5,640.78 5,641.02 5,639.35 5,639.35 0.0K
12:22 5,639.38 5,640.65 5,639.38 5,640.57 0.0K
12:23 5,640.65 5,640.95 5,640.60 5,640.69 0.0K
12:24 5,640.84 5,641.55 5,640.84 5,641.55 0.0K
12:25 5,641.31 5,641.31 5,640.21 5,640.51 0.0K
12:26 5,640.41 5,640.47 5,639.65 5,639.95 0.0K
12:27 5,640.19 5,640.19 5,639.64 5,639.86 0.0K
12:28 5,639.93 5,639.93 5,639.54 5,639.50 0.0K
12:29 5,639.40 5,639.40 5,637.62 5,637.98 0.0K
12:30 5,638.15 5,639.00 5,638.12 5,638.88 0.0K
12:31 5,638.70 5,640.22 5,638.70 5,640.22 0.0K
12:32 5,640.48 5,641.39 5,640.48 5,641.39 0.0K
12:33 5,641.91 5,641.91 5,641.12 5,641.10 0.0K
12:34 5,640.79 5,640.86 5,639.82 5,639.82 0.0K
12:35 5,639.81 5,639.93 5,638.50 5,638.55 0.0K
12:36 5,638.69 5,640.28 5,638.69 5,640.28 0.0K
12:37 5,640.38 5,641.12 5,640.38 5,640.63 0.0K
12:38 5,640.59 5,641.05 5,640.04 5,640.04 0.0K
12:39 5,639.97 5,640.09 5,639.14 5,639.17 0.0K
12:40 5,639.31 5,640.01 5,638.91 5,640.01 0.0K
12:41 5,640.04 5,640.17 5,639.73 5,640.17 0.0K
12:42 5,640.20 5,640.45 5,640.10 5,640.47 0.0K
12:43 5,640.51 5,640.60 5,640.24 5,640.39 0.0K
12:44 5,640.42 5,640.65 5,639.92 5,640.65 0.0K
12:45 5,640.80 5,641.87 5,640.68 5,640.68 0.0K
12:46 5,640.69 5,642.58 5,640.69 5,642.58 0.0K
12:47 5,642.59 5,643.55 5,642.59 5,642.67 0.0K
12:48 5,642.86 5,643.37 5,642.51 5,643.37 0.0K
12:49 5,643.48 5,644.30 5,643.32 5,644.30 0.0K
12:50 5,644.31 5,644.31 5,642.94 5,643.16 0.0K
12:51 5,643.15 5,643.46 5,643.12 5,643.20 0.0K
12:52 5,643.24 5,643.65 5,643.12 5,643.65 0.0K
12:53 5,643.70 5,644.19 5,643.53 5,644.19 0.0K
12:54 5,644.14 5,644.31 5,643.88 5,644.23 0.0K
12:55 5,644.13 5,644.35 5,643.41 5,643.41 0.0K
12:56 5,643.43 5,643.43 5,642.30 5,642.30 0.0K
12:57 5,642.38 5,642.38 5,641.36 5,641.69 0.0K
12:58 5,641.72 5,642.10 5,641.07 5,641.07 0.0K
12:59 5,640.56 5,641.16 5,640.53 5,640.97 0.0K
13:00 5,640.98 5,641.07 5,639.83 5,639.82 0.0K
13:01 5,639.86 5,639.86 5,639.31 5,639.71 0.0K
13:02 5,639.71 5,641.11 5,639.71 5,641.11 0.0K
13:03 5,641.38 5,642.46 5,641.38 5,642.44 0.0K
13:04 5,642.43 5,642.97 5,642.21 5,642.45 0.0K
13:05 5,642.49 5,642.90 5,642.28 5,642.45 0.0K
13:06 5,642.44 5,643.26 5,642.31 5,643.19 0.0K
13:07 5,643.27 5,643.49 5,642.71 5,643.01 0.0K
13:08 5,642.91 5,642.91 5,642.03 5,642.36 0.0K
13:09 5,642.29 5,642.29 5,642.00 5,642.20 0.0K
13:10 5,642.18 5,642.18 5,641.45 5,641.45 0.0K
13:11 5,641.45 5,641.45 5,640.33 5,640.39 0.0K
13:12 5,640.29 5,640.45 5,639.32 5,639.32 0.0K
13:13 5,639.35 5,639.46 5,639.21 5,639.33 0.0K
13:14 5,639.33 5,639.33 5,636.34 5,636.34 0.0K
13:15 5,636.50 5,638.24 5,636.50 5,638.24 0.0K
13:16 5,638.28 5,640.90 5,638.28 5,640.90 0.0K
13:17 5,640.85 5,640.85 5,640.19 5,640.47 0.0K
13:18 5,640.44 5,640.45 5,639.22 5,639.22 0.0K
13:19 5,639.15 5,639.15 5,637.88 5,637.98 0.0K
13:20 5,637.96 5,638.25 5,637.42 5,637.54 0.0K
13:21 5,637.65 5,638.26 5,637.39 5,638.05 0.0K
13:22 5,638.12 5,638.37 5,637.71 5,637.71 0.0K
13:23 5,637.75 5,637.75 5,635.81 5,635.81 0.0K
13:24 5,635.77 5,635.77 5,635.38 5,635.77 0.0K
13:25 5,635.70 5,635.70 5,634.63 5,634.63 0.0K
13:26 5,635.55 5,636.67 5,635.55 5,635.75 0.0K
13:27 5,635.77 5,635.77 5,634.98 5,635.07 0.0K
13:28 5,635.02 5,635.02 5,634.18 5,634.29 0.0K
13:29 5,634.26 5,634.69 5,634.06 5,634.35 0.0K
13:30 5,634.38 5,634.63 5,633.85 5,634.14 0.0K
13:31 5,634.28 5,634.76 5,634.28 5,634.76 0.0K
13:32 5,634.89 5,636.22 5,634.73 5,635.35 0.0K
13:33 5,635.27 5,635.27 5,634.43 5,634.54 0.0K
13:34 5,634.45 5,634.45 5,633.46 5,633.46 0.0K
13:35 5,633.42 5,633.42 5,632.31 5,632.31 0.0K
13:36 5,632.27 5,632.52 5,631.73 5,631.93 0.0K
13:37 5,631.95 5,631.95 5,627.89 5,627.89 0.0K
13:38 5,628.18 5,628.78 5,627.61 5,628.35 0.0K
13:39 5,628.36 5,630.00 5,628.36 5,629.89 0.0K
13:40 5,630.02 5,630.89 5,629.89 5,630.13 0.0K
13:41 5,630.19 5,631.62 5,630.19 5,631.64 0.0K
13:42 5,631.74 5,634.28 5,631.74 5,634.18 0.0K
13:43 5,634.43 5,634.77 5,634.14 5,634.37 0.0K
13:44 5,634.34 5,634.34 5,633.14 5,633.11 0.0K
13:45 5,633.16 5,633.45 5,632.91 5,633.54 0.0K
13:46 5,633.58 5,633.76 5,633.23 5,633.76 0.0K
13:47 5,633.63 5,634.47 5,633.63 5,633.64 0.0K
13:48 5,633.49 5,633.49 5,630.91 5,630.91 0.0K
13:49 5,630.85 5,631.40 5,630.73 5,631.12 0.0K
13:50 5,631.07 5,631.07 5,630.12 5,630.40 0.0K
13:51 5,630.46 5,631.43 5,630.39 5,631.43 0.0K
13:52 5,631.86 5,632.12 5,631.28 5,631.28 0.0K
13:53 5,631.46 5,633.19 5,631.39 5,632.96 0.0K
13:54 5,632.97 5,632.97 5,632.53 5,632.90 0.0K
13:55 5,632.98 5,633.08 5,632.69 5,632.96 0.0K
13:56 5,632.87 5,633.21 5,632.83 5,633.21 0.0K
13:57 5,633.39 5,633.49 5,632.28 5,632.37 0.0K
13:58 5,632.44 5,632.90 5,632.33 5,632.74 0.0K
13:59 5,632.71 5,633.08 5,632.36 5,632.56 0.0K
14:00 5,632.60 5,634.08 5,632.60 5,633.76 0.0K
14:01 5,633.62 5,634.38 5,632.95 5,634.38 0.0K
14:02 5,634.40 5,635.51 5,634.40 5,635.44 0.0K
14:03 5,635.43 5,635.43 5,634.35 5,634.52 0.0K
14:04 5,634.49 5,634.89 5,634.11 5,634.45 0.0K
14:05 5,634.57 5,634.57 5,633.99 5,634.14 0.0K
14:06 5,634.03 5,635.22 5,634.03 5,634.86 0.0K
14:07 5,634.82 5,635.71 5,634.82 5,635.52 0.0K
14:08 5,635.41 5,637.14 5,635.29 5,637.14 0.0K
14:09 5,637.28 5,637.56 5,637.18 5,637.38 0.0K
14:10 5,637.44 5,637.72 5,637.24 5,637.72 0.0K
14:11 5,638.00 5,638.16 5,637.57 5,637.91 0.0K
14:12 5,637.85 5,638.26 5,637.80 5,637.92 0.0K
14:13 5,637.05 5,637.05 5,635.63 5,635.72 0.0K
14:14 5,635.77 5,636.30 5,635.77 5,635.91 0.0K
14:15 5,635.73 5,635.73 5,635.10 5,635.10 0.0K
14:16 5,634.96 5,635.77 5,634.28 5,635.77 0.0K
14:17 5,635.83 5,635.85 5,635.21 5,635.44 0.0K
14:18 5,635.42 5,635.66 5,635.23 5,635.16 0.0K
14:19 5,635.19 5,635.30 5,634.73 5,635.17 0.0K
14:20 5,635.15 5,635.15 5,633.73 5,633.84 0.0K
14:21 5,633.80 5,634.01 5,633.53 5,633.86 0.0K
14:22 5,634.00 5,634.00 5,632.64 5,632.70 0.0K
14:23 5,632.60 5,633.16 5,632.13 5,633.06 0.0K
14:24 5,633.46 5,633.60 5,633.44 5,633.62 0.0K
14:25 5,633.70 5,634.97 5,633.43 5,634.97 0.0K
14:26 5,635.13 5,636.91 5,635.13 5,636.91 0.0K
14:27 5,637.26 5,638.26 5,636.74 5,637.07 0.0K
14:28 5,637.05 5,637.05 5,636.03 5,636.55 0.0K
14:29 5,636.50 5,636.50 5,635.08 5,635.08 0.0K
14:30 5,635.19 5,635.19 5,634.10 5,634.70 0.0K
14:31 5,634.69 5,635.44 5,634.54 5,635.44 0.0K
14:32 5,635.49 5,636.07 5,635.49 5,636.07 0.0K
14:33 5,636.07 5,636.68 5,636.07 5,636.68 0.0K
14:34 5,636.74 5,636.74 5,635.84 5,635.84 0.0K
14:35 5,636.02 5,636.40 5,636.02 5,636.40 0.0K
14:36 5,636.45 5,636.68 5,636.23 5,636.63 0.0K
14:37 5,636.61 5,636.61 5,635.83 5,636.52 0.0K
14:38 5,636.58 5,637.48 5,636.58 5,637.48 0.0K
14:39 5,637.52 5,637.64 5,637.23 5,637.27 0.0K
14:40 5,637.18 5,637.85 5,637.18 5,637.70 0.0K
14:41 5,637.68 5,638.39 5,637.63 5,638.39 0.0K
14:42 5,638.49 5,638.49 5,637.79 5,637.79 0.0K
14:43 5,637.69 5,637.69 5,636.81 5,637.22 0.0K
14:44 5,637.25 5,637.65 5,637.19 5,637.65 0.0K
14:45 5,637.70 5,637.99 5,636.62 5,636.69 0.0K
14:46 5,636.65 5,637.15 5,636.28 5,637.13 0.0K
14:47 5,637.24 5,637.25 5,636.94 5,637.18 0.0K
14:48 5,637.32 5,637.55 5,637.23 5,637.36 0.0K
14:49 5,637.23 5,637.23 5,636.04 5,636.04 0.0K
14:50 5,636.01 5,636.01 5,634.04 5,634.22 0.0K
14:51 5,634.03 5,634.36 5,632.33 5,632.33 0.0K
14:52 5,632.19 5,632.75 5,631.72 5,632.50 0.0K
14:53 5,632.48 5,632.96 5,632.09 5,632.92 0.0K
14:54 5,632.81 5,632.81 5,630.64 5,630.64 0.0K
14:55 5,630.84 5,631.03 5,629.24 5,629.24 0.0K
14:56 5,629.35 5,629.35 5,628.42 5,629.23 0.0K
14:57 5,629.19 5,629.91 5,628.70 5,629.62 0.0K
14:58 5,629.25 5,629.95 5,629.02 5,629.95 0.0K
14:59 5,629.95 5,631.22 5,629.95 5,630.61 0.0K
15:00 5,630.01 5,630.01 5,628.41 5,629.63 0.0K
15:01 5,629.90 5,631.64 5,629.90 5,631.64 0.0K
15:02 5,631.80 5,632.24 5,630.15 5,630.15 0.0K
15:03 5,630.15 5,630.41 5,629.69 5,629.75 0.0K
15:04 5,629.92 5,630.55 5,629.92 5,630.26 0.0K
15:05 5,630.62 5,631.89 5,630.62 5,631.86 0.0K
15:06 5,632.24 5,633.46 5,632.24 5,633.44 0.0K
15:07 5,633.55 5,634.16 5,633.44 5,634.02 0.0K
15:08 5,634.04 5,634.95 5,634.04 5,634.60 0.0K
15:09 5,634.82 5,635.78 5,634.82 5,635.78 0.0K
15:10 5,635.68 5,636.99 5,635.68 5,636.91 0.0K
15:11 5,636.90 5,637.20 5,636.82 5,637.20 0.0K
15:12 5,637.18 5,637.18 5,636.04 5,636.04 0.0K
15:13 5,635.63 5,636.00 5,635.39 5,636.00 0.0K
15:14 5,636.06 5,637.06 5,636.06 5,636.71 0.0K
15:15 5,636.50 5,636.50 5,635.90 5,636.30 0.0K
15:16 5,636.35 5,636.77 5,636.31 5,636.77 0.0K
15:17 5,636.72 5,636.72 5,635.80 5,635.80 0.0K
15:18 5,635.92 5,636.67 5,635.92 5,636.67 0.0K
15:19 5,636.58 5,636.86 5,636.53 5,636.86 0.0K
15:20 5,636.74 5,636.81 5,636.04 5,636.04 0.0K
15:21 5,635.87 5,636.25 5,635.87 5,636.25 0.0K
15:22 5,636.24 5,636.26 5,635.49 5,635.91 0.0K
15:23 5,635.66 5,635.80 5,634.70 5,635.05 0.0K
15:24 5,635.45 5,635.66 5,635.09 5,635.09 0.0K
15:25 5,635.05 5,635.05 5,633.92 5,634.16 0.0K
15:26 5,633.98 5,634.55 5,633.63 5,634.55 0.0K
15:27 5,634.57 5,634.99 5,634.33 5,634.99 0.0K
15:28 5,635.12 5,635.85 5,635.12 5,635.27 0.0K
15:29 5,635.31 5,637.45 5,635.31 5,637.45 0.0K
15:30 5,636.76 5,637.49 5,636.54 5,637.49 0.0K
15:31 5,637.51 5,637.96 5,636.45 5,636.82 0.0K
15:32 5,637.06 5,639.69 5,637.06 5,639.69 0.0K
15:33 5,639.67 5,640.77 5,639.36 5,640.77 0.0K
15:34 5,640.86 5,641.15 5,640.48 5,640.48 0.0K
15:35 5,640.43 5,640.55 5,640.24 5,640.48 0.0K
15:36 5,640.65 5,641.29 5,639.80 5,641.24 0.0K
15:37 5,641.46 5,641.46 5,640.53 5,640.75 0.0K
15:38 5,640.80 5,640.80 5,639.77 5,639.97 0.0K
15:39 5,640.02 5,640.18 5,639.64 5,639.68 0.0K
15:40 5,638.64 5,638.64 5,635.94 5,637.25 0.0K
15:41 5,637.29 5,637.29 5,636.46 5,636.76 0.0K
15:42 5,636.98 5,636.98 5,635.04 5,635.01 0.0K
15:43 5,634.67 5,634.76 5,634.18 5,634.63 0.0K
15:44 5,633.88 5,634.88 5,633.88 5,634.55 0.0K
15:45 5,634.43 5,634.94 5,633.98 5,633.98 0.0K
15:46 5,634.00 5,634.12 5,632.94 5,634.11 0.0K
15:47 5,634.20 5,635.05 5,634.20 5,635.03 0.0K
15:48 5,635.10 5,638.02 5,635.10 5,638.02 0.0K
15:49 5,638.13 5,638.13 5,636.76 5,636.93 0.0K
15:50 5,636.95 5,637.26 5,636.15 5,636.74 0.0K
15:51 5,637.14 5,637.80 5,636.47 5,636.47 0.0K
15:52 5,636.43 5,636.92 5,636.10 5,636.92 0.0K
15:53 5,637.08 5,640.42 5,637.08 5,640.42 0.0K
15:54 5,640.12 5,641.21 5,638.63 5,638.64 0.0K
15:55 5,640.22 5,640.86 5,639.52 5,640.83 0.0K
15:56 5,640.44 5,640.44 5,638.41 5,639.54 0.0K
15:57 5,639.53 5,640.65 5,639.53 5,640.59 0.0K
15:58 5,640.59 5,642.55 5,640.07 5,642.22 0.0K
15:59 5,643.19 5,645.67 5,642.46 5,645.67 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