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 5,795.92 5,816.82 5,795.92 5,816.82 0.0K
09:31 5,816.39 5,817.67 5,815.73 5,816.76 0.0K
09:32 5,816.55 5,819.27 5,816.55 5,818.32 0.0K
09:33 5,818.63 5,819.24 5,817.68 5,817.68 0.0K
09:34 5,817.19 5,818.03 5,815.53 5,817.06 0.0K
09:35 5,816.06 5,816.74 5,814.76 5,816.28 0.0K
09:36 5,816.47 5,819.48 5,816.47 5,819.26 0.0K
09:37 5,819.13 5,819.43 5,817.91 5,819.43 0.0K
09:38 5,819.34 5,819.34 5,817.82 5,818.71 0.0K
09:39 5,819.24 5,819.24 5,818.24 5,818.94 0.0K
09:40 5,818.81 5,821.27 5,817.99 5,821.27 0.0K
09:41 5,821.48 5,821.48 5,820.59 5,820.93 0.0K
09:42 5,820.73 5,822.03 5,820.26 5,821.89 0.0K
09:43 5,821.95 5,822.31 5,820.89 5,820.89 0.0K
09:44 5,821.05 5,821.05 5,817.60 5,817.65 0.0K
09:45 5,818.03 5,818.28 5,816.10 5,817.85 0.0K
09:46 5,817.68 5,817.95 5,817.02 5,817.07 0.0K
09:47 5,817.16 5,817.74 5,816.38 5,817.01 0.0K
09:48 5,817.54 5,819.43 5,817.33 5,819.43 0.0K
09:49 5,819.38 5,819.38 5,817.46 5,817.46 0.0K
09:50 5,817.07 5,820.41 5,816.64 5,819.06 0.0K
09:51 5,819.35 5,820.36 5,819.03 5,819.07 0.0K
09:52 5,819.35 5,821.93 5,819.35 5,821.43 0.0K
09:53 5,821.95 5,822.26 5,820.96 5,820.96 0.0K
09:54 5,820.45 5,820.89 5,819.19 5,820.85 0.0K
09:55 5,820.97 5,822.82 5,820.86 5,822.48 0.0K
09:56 5,822.48 5,823.05 5,822.23 5,822.99 0.0K
09:57 5,823.55 5,825.01 5,823.44 5,824.46 0.0K
09:58 5,824.37 5,825.08 5,824.30 5,824.82 0.0K
09:59 5,824.94 5,825.82 5,824.94 5,825.72 0.0K
10:00 5,826.00 5,826.05 5,825.03 5,825.75 0.0K
10:01 5,825.76 5,826.29 5,825.18 5,826.29 0.0K
10:02 5,826.37 5,826.37 5,825.22 5,825.22 0.0K
10:03 5,824.78 5,824.78 5,823.48 5,824.73 0.0K
10:04 5,825.39 5,826.01 5,824.75 5,824.75 0.0K
10:05 5,824.81 5,826.68 5,824.73 5,826.60 0.0K
10:06 5,826.34 5,827.38 5,826.34 5,827.38 0.0K
10:07 5,827.39 5,827.58 5,825.64 5,825.75 0.0K
10:08 5,825.32 5,825.44 5,823.36 5,825.10 0.0K
10:09 5,824.80 5,826.28 5,824.64 5,826.28 0.0K
10:10 5,826.50 5,826.78 5,825.81 5,826.79 0.0K
10:11 5,826.74 5,827.68 5,826.74 5,827.10 0.0K
10:12 5,827.32 5,828.04 5,827.13 5,828.04 0.0K
10:13 5,827.91 5,828.38 5,827.02 5,827.02 0.0K
10:14 5,827.00 5,827.61 5,826.51 5,826.76 0.0K
10:15 5,826.68 5,826.95 5,826.14 5,826.39 0.0K
10:16 5,825.54 5,825.72 5,824.61 5,824.61 0.0K
10:17 5,824.42 5,824.89 5,823.94 5,824.75 0.0K
10:18 5,824.75 5,826.76 5,824.71 5,826.35 0.0K
10:19 5,826.35 5,826.99 5,825.61 5,826.82 0.0K
10:20 5,826.90 5,827.05 5,825.07 5,825.24 0.0K
10:21 5,825.16 5,827.09 5,825.16 5,826.83 0.0K
10:22 5,826.72 5,826.72 5,825.19 5,825.68 0.0K
10:23 5,825.80 5,826.88 5,825.80 5,826.17 0.0K
10:24 5,826.38 5,827.68 5,826.38 5,827.52 0.0K
10:25 5,827.73 5,828.06 5,827.34 5,828.14 0.0K
10:26 5,828.17 5,828.17 5,826.87 5,827.95 0.0K
10:27 5,827.73 5,827.73 5,825.34 5,826.72 0.0K
10:28 5,826.69 5,827.62 5,826.57 5,827.30 0.0K
10:29 5,827.33 5,827.33 5,826.14 5,826.74 0.0K
10:30 5,826.82 5,827.75 5,826.82 5,827.63 0.0K
10:31 5,827.67 5,828.42 5,826.98 5,828.26 0.0K
10:32 5,828.03 5,828.03 5,827.00 5,827.12 0.0K
10:33 5,826.95 5,826.95 5,824.31 5,824.31 0.0K
10:34 5,824.58 5,825.53 5,824.06 5,825.20 0.0K
10:35 5,825.91 5,826.55 5,825.30 5,826.55 0.0K
10:36 5,826.53 5,829.39 5,826.53 5,829.18 0.0K
10:37 5,829.27 5,829.27 5,828.56 5,829.19 0.0K
10:38 5,829.18 5,829.29 5,828.44 5,828.36 0.0K
10:39 5,828.19 5,828.19 5,826.65 5,827.27 0.0K
10:40 5,827.67 5,828.43 5,826.53 5,828.43 0.0K
10:41 5,828.20 5,828.25 5,827.72 5,828.22 0.0K
10:42 5,828.57 5,829.96 5,828.57 5,829.54 0.0K
10:43 5,829.38 5,829.47 5,827.98 5,829.12 0.0K
10:44 5,829.04 5,830.05 5,829.04 5,829.83 0.0K
10:45 5,829.95 5,831.06 5,829.95 5,831.06 0.0K
10:46 5,831.26 5,831.67 5,831.14 5,831.14 0.0K
10:47 5,831.14 5,832.86 5,831.14 5,832.86 0.0K
10:48 5,833.02 5,833.02 5,832.02 5,832.53 0.0K
10:49 5,832.73 5,833.87 5,832.73 5,833.87 0.0K
10:50 5,834.02 5,834.22 5,833.51 5,833.51 0.0K
10:51 5,833.38 5,833.76 5,832.63 5,832.75 0.0K
10:52 5,832.60 5,833.08 5,831.71 5,832.13 0.0K
10:53 5,832.21 5,833.09 5,831.78 5,833.09 0.0K
10:54 5,833.09 5,833.52 5,832.33 5,832.33 0.0K
10:55 5,832.22 5,832.66 5,831.95 5,832.50 0.0K
10:56 5,832.60 5,833.01 5,832.60 5,832.84 0.0K
10:57 5,832.80 5,833.82 5,832.58 5,833.82 0.0K
10:58 5,833.90 5,834.27 5,832.61 5,832.70 0.0K
10:59 5,832.77 5,833.47 5,832.71 5,833.04 0.0K
11:00 5,833.34 5,834.26 5,833.01 5,834.24 0.0K
11:01 5,834.25 5,834.36 5,833.57 5,833.57 0.0K
11:02 5,833.37 5,833.37 5,831.87 5,831.87 0.0K
11:03 5,832.13 5,832.41 5,829.99 5,830.70 0.0K
11:04 5,830.87 5,831.25 5,830.34 5,830.95 0.0K
11:05 5,830.94 5,830.94 5,828.33 5,828.30 0.0K
11:06 5,828.09 5,828.41 5,827.55 5,828.34 0.0K
11:07 5,828.30 5,829.54 5,828.10 5,829.54 0.0K
11:08 5,829.53 5,829.59 5,829.22 5,829.41 0.0K
11:09 5,829.40 5,829.40 5,827.73 5,827.93 0.0K
11:10 5,827.88 5,827.88 5,825.94 5,826.85 0.0K
11:11 5,827.08 5,829.46 5,827.08 5,829.06 0.0K
11:12 5,828.99 5,829.06 5,828.73 5,829.07 0.0K
11:13 5,828.62 5,829.57 5,828.07 5,829.57 0.0K
11:14 5,829.75 5,829.87 5,828.93 5,829.60 0.0K
11:15 5,829.42 5,829.42 5,828.49 5,828.64 0.0K
11:16 5,828.70 5,829.06 5,827.96 5,828.98 0.0K
11:17 5,829.15 5,829.50 5,828.39 5,828.69 0.0K
11:18 5,829.07 5,829.82 5,828.92 5,829.82 0.0K
11:19 5,829.87 5,830.47 5,829.82 5,829.97 0.0K
11:20 5,829.99 5,830.40 5,829.61 5,830.33 0.0K
11:21 5,830.55 5,830.71 5,829.24 5,830.08 0.0K
11:22 5,830.15 5,830.49 5,828.89 5,829.23 0.0K
11:23 5,829.20 5,831.13 5,829.20 5,831.03 0.0K
11:24 5,831.26 5,832.27 5,831.09 5,832.27 0.0K
11:25 5,832.09 5,832.16 5,831.58 5,831.62 0.0K
11:26 5,831.60 5,832.03 5,831.13 5,831.90 0.0K
11:27 5,831.94 5,831.97 5,831.53 5,831.76 0.0K
11:28 5,831.84 5,832.10 5,831.33 5,831.46 0.0K
11:29 5,831.42 5,831.65 5,831.07 5,831.54 0.0K
11:30 5,831.49 5,832.36 5,831.19 5,832.33 0.0K
11:31 5,832.31 5,833.18 5,832.31 5,832.45 0.0K
11:32 5,832.46 5,833.50 5,832.46 5,833.43 0.0K
11:33 5,833.52 5,833.52 5,832.80 5,832.80 0.0K
11:34 5,832.85 5,833.22 5,832.85 5,833.02 0.0K
11:35 5,833.09 5,833.28 5,832.77 5,833.02 0.0K
11:36 5,832.73 5,832.94 5,832.63 5,832.80 0.0K
11:37 5,832.75 5,833.07 5,832.56 5,832.66 0.0K
11:38 5,832.67 5,833.69 5,832.67 5,833.69 0.0K
11:39 5,833.75 5,833.75 5,833.14 5,833.25 0.0K
11:40 5,833.20 5,833.88 5,833.20 5,833.75 0.0K
11:41 5,833.76 5,834.05 5,833.59 5,833.80 0.0K
11:42 5,833.89 5,834.14 5,833.41 5,833.91 0.0K
11:43 5,833.79 5,834.06 5,833.33 5,834.06 0.0K
11:44 5,834.02 5,834.08 5,833.29 5,833.29 0.0K
11:45 5,833.34 5,833.85 5,833.34 5,833.85 0.0K
11:46 5,833.84 5,834.00 5,833.20 5,833.67 0.0K
11:47 5,833.28 5,833.28 5,832.54 5,832.73 0.0K
11:48 5,832.51 5,834.82 5,832.51 5,834.60 0.0K
11:49 5,834.74 5,835.28 5,834.74 5,835.23 0.0K
11:50 5,835.25 5,835.36 5,834.72 5,835.33 0.0K
11:51 5,835.32 5,835.75 5,835.24 5,835.61 0.0K
11:52 5,835.63 5,836.01 5,835.53 5,836.01 0.0K
11:53 5,835.86 5,836.03 5,835.72 5,835.98 0.0K
11:54 5,835.92 5,836.79 5,835.92 5,836.79 0.0K
11:55 5,836.70 5,836.85 5,836.23 5,836.82 0.0K
11:56 5,836.85 5,836.95 5,836.70 5,836.95 0.0K
11:57 5,837.14 5,837.83 5,837.14 5,837.83 0.0K
11:58 5,837.58 5,838.15 5,837.36 5,837.87 0.0K
11:59 5,837.79 5,837.79 5,837.33 5,837.51 0.0K
12:00 5,837.50 5,837.50 5,835.74 5,836.27 0.0K
12:01 5,836.32 5,836.32 5,835.25 5,835.25 0.0K
12:02 5,835.33 5,835.48 5,835.05 5,835.27 0.0K
12:03 5,834.94 5,834.94 5,833.63 5,833.97 0.0K
12:04 5,833.90 5,834.25 5,833.62 5,834.25 0.0K
12:05 5,834.45 5,834.45 5,833.44 5,833.44 0.0K
12:06 5,833.47 5,833.97 5,833.03 5,833.51 0.0K
12:07 5,833.46 5,833.57 5,832.74 5,832.74 0.0K
12:08 5,832.74 5,833.88 5,832.74 5,833.88 0.0K
12:09 5,833.97 5,834.47 5,833.92 5,834.33 0.0K
12:10 5,834.13 5,836.47 5,834.01 5,836.47 0.0K
12:11 5,836.38 5,837.14 5,835.98 5,836.89 0.0K
12:12 5,836.79 5,837.38 5,836.79 5,837.27 0.0K
12:13 5,837.12 5,837.56 5,837.12 5,837.57 0.0K
12:14 5,837.49 5,837.55 5,836.99 5,837.18 0.0K
12:15 5,837.25 5,837.25 5,836.18 5,837.16 0.0K
12:16 5,837.11 5,837.30 5,836.37 5,836.45 0.0K
12:17 5,836.37 5,836.85 5,836.37 5,836.85 0.0K
12:18 5,836.84 5,836.96 5,836.50 5,836.50 0.0K
12:19 5,836.42 5,836.59 5,835.73 5,835.69 0.0K
12:20 5,835.57 5,835.57 5,834.80 5,834.80 0.0K
12:21 5,835.22 5,836.10 5,834.99 5,836.10 0.0K
12:22 5,836.29 5,836.85 5,836.18 5,836.73 0.0K
12:23 5,836.64 5,836.64 5,835.64 5,835.60 0.0K
12:24 5,835.51 5,835.67 5,835.18 5,835.40 0.0K
12:25 5,835.38 5,835.77 5,835.26 5,835.69 0.0K
12:26 5,835.68 5,835.75 5,835.32 5,835.76 0.0K
12:27 5,835.75 5,835.92 5,835.41 5,835.56 0.0K
12:28 5,835.60 5,835.90 5,835.22 5,835.90 0.0K
12:29 5,835.99 5,836.75 5,835.79 5,836.75 0.0K
12:30 5,836.88 5,837.22 5,836.78 5,837.03 0.0K
12:31 5,837.05 5,838.20 5,837.05 5,837.39 0.0K
12:32 5,836.95 5,836.95 5,836.04 5,835.97 0.0K
12:33 5,835.77 5,835.77 5,835.04 5,835.37 0.0K
12:34 5,835.30 5,835.30 5,834.82 5,834.86 0.0K
12:35 5,834.88 5,836.00 5,834.83 5,836.03 0.0K
12:36 5,836.10 5,836.95 5,836.10 5,836.95 0.0K
12:37 5,837.00 5,837.05 5,836.51 5,837.09 0.0K
12:38 5,837.03 5,837.55 5,836.89 5,837.61 0.0K
12:39 5,837.62 5,837.62 5,837.24 5,837.35 0.0K
12:40 5,837.53 5,837.53 5,836.66 5,836.81 0.0K
12:41 5,836.74 5,837.08 5,836.74 5,837.09 0.0K
12:42 5,837.38 5,837.86 5,837.38 5,837.42 0.0K
12:43 5,837.43 5,837.43 5,837.23 5,837.25 0.0K
12:44 5,837.25 5,837.92 5,837.25 5,837.76 0.0K
12:45 5,837.79 5,837.95 5,837.52 5,837.84 0.0K
12:46 5,837.88 5,838.89 5,837.82 5,838.43 0.0K
12:47 5,838.35 5,839.56 5,838.35 5,839.56 0.0K
12:48 5,839.57 5,839.79 5,839.51 5,839.79 0.0K
12:49 5,839.94 5,840.26 5,839.61 5,839.56 0.0K
12:50 5,839.67 5,839.67 5,838.88 5,839.00 0.0K
12:51 5,839.02 5,839.18 5,838.61 5,838.61 0.0K
12:52 5,838.57 5,838.75 5,838.53 5,838.49 0.0K
12:53 5,838.44 5,838.59 5,838.31 5,838.31 0.0K
12:54 5,838.24 5,838.68 5,838.24 5,838.48 0.0K
12:55 5,838.46 5,838.88 5,838.43 5,838.86 0.0K
12:56 5,838.84 5,838.84 5,838.33 5,838.57 0.0K
12:57 5,838.53 5,838.71 5,838.53 5,838.57 0.0K
12:58 5,838.57 5,838.78 5,838.19 5,838.78 0.0K
12:59 5,838.76 5,839.07 5,838.70 5,838.76 0.0K
13:00 5,838.85 5,838.85 5,838.42 5,838.90 0.0K
13:01 5,838.93 5,838.93 5,837.71 5,838.07 0.0K
13:02 5,838.13 5,838.13 5,837.28 5,838.02 0.0K
13:03 5,838.04 5,838.25 5,838.04 5,838.12 0.0K
13:04 5,837.99 5,837.99 5,837.24 5,837.24 0.0K
13:05 5,837.19 5,837.75 5,837.12 5,837.34 0.0K
13:06 5,837.55 5,837.68 5,837.07 5,837.62 0.0K
13:07 5,837.37 5,837.37 5,836.06 5,836.06 0.0K
13:08 5,835.90 5,835.90 5,834.65 5,834.88 0.0K
13:09 5,834.93 5,835.01 5,834.40 5,834.71 0.0K
13:10 5,834.82 5,834.85 5,833.67 5,833.67 0.0K
13:11 5,833.44 5,833.44 5,831.90 5,833.01 0.0K
13:12 5,833.04 5,834.81 5,833.04 5,834.46 0.0K
13:13 5,834.49 5,834.85 5,834.09 5,834.88 0.0K
13:14 5,834.74 5,834.74 5,833.93 5,833.98 0.0K
13:15 5,834.00 5,834.43 5,833.76 5,833.76 0.0K
13:16 5,833.83 5,834.16 5,833.73 5,834.16 0.0K
13:17 5,834.25 5,834.25 5,833.32 5,833.42 0.0K
13:18 5,833.30 5,833.30 5,831.81 5,831.95 0.0K
13:19 5,832.02 5,832.23 5,831.45 5,832.23 0.0K
13:20 5,832.31 5,833.03 5,832.31 5,833.03 0.0K
13:21 5,833.07 5,834.36 5,833.07 5,834.12 0.0K
13:22 5,834.04 5,834.38 5,833.82 5,833.82 0.0K
13:23 5,833.78 5,834.26 5,833.73 5,833.90 0.0K
13:24 5,833.89 5,833.89 5,833.42 5,833.42 0.0K
13:25 5,833.39 5,834.79 5,833.39 5,834.73 0.0K
13:26 5,834.77 5,834.86 5,834.69 5,834.80 0.0K
13:27 5,834.64 5,834.65 5,834.29 5,834.37 0.0K
13:28 5,834.40 5,834.66 5,834.02 5,834.66 0.0K
13:29 5,834.65 5,834.65 5,834.00 5,834.00 0.0K
13:30 5,833.69 5,833.69 5,831.43 5,831.58 0.0K
13:31 5,831.57 5,831.71 5,831.23 5,831.23 0.0K
13:32 5,831.13 5,831.19 5,830.23 5,830.23 0.0K
13:33 5,830.27 5,831.16 5,829.94 5,831.16 0.0K
13:34 5,831.25 5,831.25 5,830.56 5,830.56 0.0K
13:35 5,830.59 5,831.06 5,830.59 5,830.79 0.0K
13:36 5,830.85 5,832.05 5,830.81 5,831.74 0.0K
13:37 5,831.79 5,832.45 5,831.79 5,832.45 0.0K
13:38 5,832.10 5,833.45 5,832.10 5,833.31 0.0K
13:39 5,833.24 5,833.77 5,833.24 5,833.65 0.0K
13:40 5,833.59 5,833.59 5,830.69 5,830.69 0.0K
13:41 5,830.79 5,830.91 5,830.24 5,830.24 0.0K
13:42 5,830.26 5,830.40 5,828.93 5,829.56 0.0K
13:43 5,829.79 5,830.86 5,829.79 5,830.42 0.0K
13:44 5,830.13 5,830.13 5,829.21 5,829.60 0.0K
13:45 5,829.66 5,829.95 5,829.43 5,829.90 0.0K
13:46 5,829.91 5,829.91 5,828.59 5,828.59 0.0K
13:47 5,828.70 5,828.86 5,828.53 5,828.82 0.0K
13:48 5,829.01 5,829.82 5,829.01 5,829.23 0.0K
13:49 5,829.09 5,829.88 5,829.09 5,829.88 0.0K
13:50 5,829.95 5,832.57 5,829.95 5,832.57 0.0K
13:51 5,832.59 5,833.05 5,832.47 5,832.89 0.0K
13:52 5,832.87 5,834.04 5,832.87 5,834.04 0.0K
13:53 5,834.05 5,834.05 5,833.70 5,833.73 0.0K
13:54 5,833.68 5,835.55 5,833.68 5,835.55 0.0K
13:55 5,836.02 5,836.10 5,835.72 5,835.92 0.0K
13:56 5,835.99 5,836.06 5,835.63 5,835.82 0.0K
13:57 5,835.82 5,835.82 5,834.94 5,835.27 0.0K
13:58 5,835.27 5,835.27 5,834.18 5,834.18 0.0K
13:59 5,833.90 5,833.90 5,832.86 5,833.91 0.0K
14:00 5,834.05 5,837.81 5,830.88 5,834.48 0.0K
14:01 5,833.84 5,834.69 5,832.25 5,834.68 0.0K
14:02 5,834.25 5,834.71 5,833.30 5,833.30 0.0K
14:03 5,833.44 5,833.44 5,831.95 5,832.94 0.0K
14:04 5,832.61 5,833.35 5,832.43 5,833.34 0.0K
14:05 5,833.37 5,834.15 5,831.73 5,834.05 0.0K
14:06 5,834.15 5,835.52 5,832.90 5,835.44 0.0K
14:07 5,834.98 5,835.28 5,834.82 5,835.32 0.0K
14:08 5,835.44 5,837.08 5,835.25 5,836.71 0.0K
14:09 5,836.78 5,836.78 5,836.14 5,836.52 0.0K
14:10 5,836.40 5,836.58 5,835.45 5,835.45 0.0K
14:11 5,835.19 5,835.35 5,834.91 5,835.18 0.0K
14:12 5,834.97 5,836.02 5,834.97 5,835.80 0.0K
14:13 5,835.78 5,835.78 5,834.30 5,834.47 0.0K
14:14 5,834.81 5,835.55 5,834.81 5,835.34 0.0K
14:15 5,835.39 5,836.27 5,835.39 5,836.15 0.0K
14:16 5,836.09 5,836.25 5,836.09 5,836.22 0.0K
14:17 5,836.30 5,837.65 5,836.30 5,837.50 0.0K
14:18 5,837.19 5,837.28 5,836.05 5,836.05 0.0K
14:19 5,835.81 5,835.81 5,834.72 5,834.72 0.0K
14:20 5,834.74 5,834.95 5,833.68 5,833.68 0.0K
14:21 5,833.57 5,833.70 5,833.28 5,833.28 0.0K
14:22 5,833.42 5,833.47 5,831.78 5,831.78 0.0K
14:23 5,831.55 5,832.40 5,831.07 5,832.26 0.0K
14:24 5,832.17 5,833.46 5,832.17 5,833.38 0.0K
14:25 5,833.32 5,833.67 5,833.32 5,833.40 0.0K
14:26 5,833.49 5,834.51 5,833.49 5,834.51 0.0K
14:27 5,834.64 5,835.80 5,834.64 5,835.80 0.0K
14:28 5,835.81 5,835.81 5,834.92 5,834.92 0.0K
14:29 5,834.36 5,834.36 5,833.68 5,834.19 0.0K
14:30 5,834.18 5,835.62 5,834.18 5,835.51 0.0K
14:31 5,835.51 5,837.35 5,835.51 5,837.10 0.0K
14:32 5,837.04 5,838.17 5,837.04 5,838.11 0.0K
14:33 5,838.17 5,839.47 5,838.17 5,839.29 0.0K
14:34 5,839.24 5,839.47 5,838.72 5,839.21 0.0K
14:35 5,839.44 5,839.65 5,838.96 5,839.45 0.0K
14:36 5,839.51 5,839.57 5,838.94 5,838.94 0.0K
14:37 5,838.81 5,839.08 5,838.32 5,838.93 0.0K
14:38 5,839.10 5,839.10 5,838.23 5,838.52 0.0K
14:39 5,838.47 5,838.47 5,837.28 5,837.40 0.0K
14:40 5,836.63 5,836.63 5,833.43 5,833.52 0.0K
14:41 5,833.30 5,833.45 5,829.03 5,829.90 0.0K
14:42 5,829.87 5,829.87 5,827.20 5,829.42 0.0K
14:43 5,829.53 5,831.11 5,829.28 5,831.11 0.0K
14:44 5,831.63 5,834.14 5,831.63 5,833.41 0.0K
14:45 5,833.34 5,833.34 5,832.36 5,832.69 0.0K
14:46 5,832.70 5,834.93 5,831.53 5,834.93 0.0K
14:47 5,835.06 5,835.16 5,834.43 5,835.13 0.0K
14:48 5,835.12 5,837.48 5,835.12 5,837.48 0.0K
14:49 5,837.70 5,839.86 5,837.70 5,839.45 0.0K
14:50 5,839.34 5,841.86 5,839.34 5,840.79 0.0K
14:51 5,840.33 5,840.60 5,839.35 5,839.35 0.0K
14:52 5,839.11 5,839.11 5,837.82 5,837.82 0.0K
14:53 5,837.78 5,837.78 5,836.26 5,837.17 0.0K
14:54 5,837.28 5,837.28 5,836.09 5,836.95 0.0K
14:55 5,836.98 5,840.39 5,836.98 5,839.93 0.0K
14:56 5,840.05 5,840.33 5,839.84 5,840.17 0.0K
14:57 5,840.21 5,840.85 5,839.54 5,840.86 0.0K
14:58 5,840.88 5,843.52 5,840.88 5,843.33 0.0K
14:59 5,843.19 5,845.26 5,843.19 5,845.26 0.0K
15:00 5,844.65 5,844.65 5,843.19 5,843.19 0.0K
15:01 5,843.29 5,844.23 5,843.00 5,844.23 0.0K
15:02 5,844.27 5,844.90 5,844.06 5,844.47 0.0K
15:03 5,844.55 5,845.73 5,844.00 5,844.42 0.0K
15:04 5,844.57 5,844.88 5,844.23 5,844.23 0.0K
15:05 5,844.13 5,844.13 5,843.01 5,843.62 0.0K
15:06 5,843.60 5,843.71 5,843.12 5,843.16 0.0K
15:07 5,843.12 5,843.79 5,842.92 5,843.79 0.0K
15:08 5,844.10 5,844.17 5,842.21 5,843.73 0.0K
15:09 5,843.81 5,844.59 5,843.63 5,843.79 0.0K
15:10 5,843.79 5,845.23 5,843.70 5,845.23 0.0K
15:11 5,845.27 5,846.93 5,845.24 5,846.37 0.0K
15:12 5,846.55 5,846.91 5,844.45 5,844.45 0.0K
15:13 5,844.45 5,845.68 5,844.33 5,845.68 0.0K
15:14 5,845.78 5,848.40 5,845.78 5,848.40 0.0K
15:15 5,848.29 5,849.86 5,848.29 5,849.86 0.0K
15:16 5,849.91 5,850.26 5,849.41 5,849.95 0.0K
15:17 5,849.97 5,850.86 5,849.79 5,850.70 0.0K
15:18 5,850.73 5,851.65 5,850.61 5,851.28 0.0K
15:19 5,850.72 5,850.72 5,849.61 5,849.61 0.0K
15:20 5,849.60 5,851.35 5,849.39 5,851.22 0.0K
15:21 5,851.31 5,851.60 5,848.86 5,848.86 0.0K
15:22 5,848.57 5,848.75 5,847.27 5,847.81 0.0K
15:23 5,847.68 5,847.85 5,846.78 5,847.43 0.0K
15:24 5,847.31 5,849.49 5,847.31 5,849.48 0.0K
15:25 5,849.49 5,849.98 5,849.44 5,849.65 0.0K
15:26 5,849.63 5,849.71 5,849.10 5,849.59 0.0K
15:27 5,849.53 5,849.58 5,847.92 5,847.92 0.0K
15:28 5,848.09 5,848.59 5,847.64 5,848.49 0.0K
15:29 5,848.52 5,848.52 5,846.99 5,846.99 0.0K
15:30 5,847.46 5,847.99 5,847.07 5,847.55 0.0K
15:31 5,847.69 5,848.68 5,847.49 5,848.68 0.0K
15:32 5,848.68 5,848.79 5,848.30 5,848.79 0.0K
15:33 5,848.65 5,848.65 5,846.80 5,846.80 0.0K
15:34 5,846.74 5,847.05 5,846.51 5,846.69 0.0K
15:35 5,846.60 5,846.66 5,846.12 5,846.66 0.0K
15:36 5,846.77 5,847.02 5,845.43 5,845.84 0.0K
15:37 5,845.90 5,845.90 5,844.84 5,845.71 0.0K
15:38 5,845.65 5,845.65 5,844.42 5,844.42 0.0K
15:39 5,844.41 5,844.41 5,843.61 5,843.69 0.0K
15:40 5,843.66 5,845.73 5,843.66 5,845.56 0.0K
15:41 5,845.61 5,847.37 5,845.61 5,846.46 0.0K
15:42 5,846.63 5,846.68 5,846.23 5,846.68 0.0K
15:43 5,846.23 5,846.23 5,845.20 5,845.22 0.0K
15:44 5,845.18 5,845.26 5,844.58 5,845.26 0.0K
15:45 5,845.91 5,847.07 5,845.91 5,847.13 0.0K
15:46 5,847.45 5,848.07 5,847.33 5,847.82 0.0K
15:47 5,848.01 5,848.99 5,847.81 5,848.99 0.0K
15:48 5,848.97 5,849.45 5,848.63 5,849.48 0.0K
15:49 5,849.07 5,849.07 5,845.84 5,846.37 0.0K
15:50 5,844.08 5,844.08 5,842.21 5,842.67 0.0K
15:51 5,842.63 5,842.69 5,840.33 5,842.30 0.0K
15:52 5,842.00 5,842.24 5,839.18 5,839.61 0.0K
15:53 5,839.55 5,840.41 5,839.40 5,839.40 0.0K
15:54 5,839.45 5,841.12 5,839.45 5,840.55 0.0K
15:55 5,841.24 5,841.24 5,839.80 5,839.80 0.0K
15:56 5,839.84 5,841.35 5,839.44 5,841.35 0.0K
15:57 5,841.21 5,841.21 5,838.82 5,839.15 0.0K
15:58 5,839.04 5,841.01 5,839.04 5,841.01 0.0K
15:59 5,840.88 5,844.22 5,840.88 5,841.68 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