NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,734.60
最終更新: 2025-10-07
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 5,858.94 5,866.37 5,858.94 5,865.69 0.0K
09:31 5,864.75 5,865.11 5,862.75 5,862.75 0.0K
09:32 5,862.33 5,865.83 5,862.23 5,865.70 0.0K
09:33 5,865.31 5,866.38 5,864.28 5,865.68 0.0K
09:34 5,865.49 5,866.58 5,864.47 5,866.25 0.0K
09:35 5,866.81 5,866.81 5,864.89 5,864.89 0.0K
09:36 5,864.50 5,865.23 5,864.11 5,864.47 0.0K
09:37 5,864.54 5,864.54 5,860.54 5,860.82 0.0K
09:38 5,861.42 5,864.62 5,861.42 5,863.60 0.0K
09:39 5,863.57 5,864.41 5,862.00 5,862.00 0.0K
09:40 5,862.85 5,863.16 5,861.61 5,863.13 0.0K
09:41 5,862.99 5,864.07 5,862.78 5,864.06 0.0K
09:42 5,864.26 5,865.92 5,864.03 5,865.82 0.0K
09:43 5,865.84 5,867.40 5,865.84 5,866.80 0.0K
09:44 5,866.72 5,868.09 5,866.72 5,868.09 0.0K
09:45 5,868.21 5,868.21 5,865.21 5,865.47 0.0K
09:46 5,864.68 5,865.91 5,863.60 5,863.60 0.0K
09:47 5,863.15 5,865.28 5,863.15 5,864.09 0.0K
09:48 5,864.13 5,864.13 5,862.01 5,862.01 0.0K
09:49 5,861.99 5,861.99 5,857.87 5,858.39 0.0K
09:50 5,858.62 5,859.69 5,857.12 5,859.12 0.0K
09:51 5,859.92 5,860.63 5,858.27 5,860.63 0.0K
09:52 5,860.61 5,861.13 5,858.66 5,858.71 0.0K
09:53 5,858.38 5,859.28 5,856.17 5,859.28 0.0K
09:54 5,859.32 5,860.95 5,858.96 5,859.14 0.0K
09:55 5,858.91 5,858.91 5,856.85 5,857.91 0.0K
09:56 5,857.44 5,858.02 5,856.54 5,856.72 0.0K
09:57 5,856.88 5,857.96 5,856.58 5,857.73 0.0K
09:58 5,858.16 5,861.71 5,858.16 5,861.71 0.0K
09:59 5,862.25 5,862.71 5,860.34 5,860.97 0.0K
10:00 5,860.89 5,860.89 5,855.92 5,856.33 0.0K
10:01 5,855.87 5,857.89 5,855.31 5,856.00 0.0K
10:02 5,855.92 5,857.25 5,855.92 5,857.25 0.0K
10:03 5,857.04 5,857.25 5,853.80 5,853.80 0.0K
10:04 5,854.67 5,854.67 5,851.84 5,852.50 0.0K
10:05 5,852.52 5,852.83 5,849.65 5,851.35 0.0K
10:06 5,850.86 5,850.86 5,846.42 5,846.42 0.0K
10:07 5,845.78 5,845.78 5,841.79 5,843.09 0.0K
10:08 5,842.93 5,846.68 5,842.93 5,846.73 0.0K
10:09 5,846.00 5,848.09 5,845.14 5,848.09 0.0K
10:10 5,848.37 5,855.71 5,848.37 5,855.49 0.0K
10:11 5,855.54 5,855.74 5,852.30 5,852.62 0.0K
10:12 5,852.53 5,854.89 5,852.53 5,854.16 0.0K
10:13 5,853.98 5,854.51 5,851.09 5,851.09 0.0K
10:14 5,850.81 5,851.49 5,850.13 5,850.83 0.0K
10:15 5,850.59 5,851.29 5,849.94 5,850.87 0.0K
10:16 5,851.14 5,851.18 5,849.57 5,849.57 0.0K
10:17 5,849.83 5,852.68 5,849.59 5,852.68 0.0K
10:18 5,852.73 5,853.62 5,850.97 5,850.97 0.0K
10:19 5,851.11 5,851.66 5,850.98 5,850.97 0.0K
10:20 5,851.14 5,852.43 5,850.42 5,852.43 0.0K
10:21 5,852.44 5,852.58 5,849.97 5,850.25 0.0K
10:22 5,850.40 5,850.40 5,848.21 5,849.15 0.0K
10:23 5,848.87 5,850.64 5,848.82 5,849.65 0.0K
10:24 5,849.82 5,851.76 5,849.82 5,851.54 0.0K
10:25 5,851.37 5,851.77 5,848.88 5,849.10 0.0K
10:26 5,849.28 5,851.27 5,849.28 5,850.85 0.0K
10:27 5,851.36 5,853.31 5,851.36 5,852.02 0.0K
10:28 5,851.29 5,853.66 5,850.83 5,853.69 0.0K
10:29 5,853.75 5,853.75 5,852.57 5,852.57 0.0K
10:30 5,852.75 5,853.08 5,852.03 5,852.52 0.0K
10:31 5,852.90 5,853.96 5,852.05 5,853.96 0.0K
10:32 5,854.06 5,856.59 5,854.06 5,856.59 0.0K
10:33 5,856.91 5,858.37 5,856.27 5,858.27 0.0K
10:34 5,858.60 5,860.19 5,858.60 5,859.02 0.0K
10:35 5,858.50 5,858.63 5,854.29 5,854.84 0.0K
10:36 5,855.02 5,860.21 5,855.02 5,860.00 0.0K
10:37 5,859.93 5,859.93 5,858.93 5,859.61 0.0K
10:38 5,859.42 5,859.46 5,856.55 5,856.55 0.0K
10:39 5,856.36 5,856.36 5,854.50 5,855.24 0.0K
10:40 5,854.66 5,854.66 5,850.48 5,850.48 0.0K
10:41 5,850.85 5,853.64 5,850.73 5,853.64 0.0K
10:42 5,854.29 5,856.15 5,854.29 5,856.15 0.0K
10:43 5,856.95 5,858.14 5,856.62 5,857.56 0.0K
10:44 5,857.98 5,858.77 5,857.38 5,858.67 0.0K
10:45 5,858.58 5,858.58 5,856.29 5,857.13 0.0K
10:46 5,857.14 5,859.51 5,857.14 5,859.03 0.0K
10:47 5,859.18 5,860.21 5,858.94 5,859.33 0.0K
10:48 5,859.27 5,859.27 5,857.83 5,857.83 0.0K
10:49 5,857.85 5,858.10 5,856.55 5,858.02 0.0K
10:50 5,857.99 5,859.09 5,857.06 5,858.56 0.0K
10:51 5,857.94 5,858.05 5,856.58 5,856.58 0.0K
10:52 5,856.13 5,857.27 5,856.13 5,856.36 0.0K
10:53 5,856.40 5,856.82 5,855.22 5,856.14 0.0K
10:54 5,856.25 5,857.68 5,856.25 5,857.68 0.0K
10:55 5,857.73 5,861.36 5,857.73 5,861.29 0.0K
10:56 5,861.03 5,861.41 5,859.24 5,860.35 0.0K
10:57 5,860.20 5,861.45 5,858.98 5,859.32 0.0K
10:58 5,859.30 5,859.30 5,858.28 5,859.07 0.0K
10:59 5,858.63 5,859.72 5,858.63 5,859.67 0.0K
11:00 5,860.02 5,861.37 5,860.02 5,861.20 0.0K
11:01 5,861.06 5,861.06 5,859.61 5,859.69 0.0K
11:02 5,859.38 5,860.30 5,859.20 5,860.26 0.0K
11:03 5,860.24 5,861.02 5,859.91 5,859.91 0.0K
11:04 5,859.71 5,860.11 5,858.87 5,858.87 0.0K
11:05 5,858.18 5,858.18 5,856.01 5,856.23 0.0K
11:06 5,856.24 5,857.84 5,856.24 5,857.60 0.0K
11:07 5,857.15 5,858.41 5,856.71 5,858.41 0.0K
11:08 5,858.39 5,860.41 5,858.39 5,860.41 0.0K
11:09 5,860.44 5,862.80 5,860.44 5,862.80 0.0K
11:10 5,862.61 5,862.61 5,861.47 5,861.56 0.0K
11:11 5,861.67 5,862.76 5,861.67 5,862.57 0.0K
11:12 5,862.77 5,863.93 5,862.77 5,863.49 0.0K
11:13 5,863.42 5,864.16 5,863.42 5,864.10 0.0K
11:14 5,864.07 5,864.07 5,862.43 5,863.49 0.0K
11:15 5,863.37 5,864.86 5,863.37 5,864.65 0.0K
11:16 5,864.43 5,864.63 5,864.04 5,864.60 0.0K
11:17 5,864.24 5,864.45 5,863.52 5,863.78 0.0K
11:18 5,863.75 5,864.18 5,863.31 5,864.01 0.0K
11:19 5,863.97 5,865.02 5,863.97 5,864.67 0.0K
11:20 5,864.81 5,865.77 5,863.52 5,864.09 0.0K
11:21 5,864.01 5,865.68 5,864.01 5,865.41 0.0K
11:22 5,865.38 5,865.38 5,863.06 5,863.28 0.0K
11:23 5,863.24 5,863.79 5,862.62 5,863.63 0.0K
11:24 5,863.50 5,864.68 5,863.50 5,864.68 0.0K
11:25 5,864.91 5,866.35 5,864.91 5,866.35 0.0K
11:26 5,866.57 5,866.57 5,865.90 5,866.54 0.0K
11:27 5,866.33 5,867.99 5,866.19 5,867.99 0.0K
11:28 5,868.90 5,869.98 5,868.90 5,869.98 0.0K
11:29 5,870.67 5,870.67 5,869.39 5,869.47 0.0K
11:30 5,869.37 5,870.75 5,869.37 5,870.28 0.0K
11:31 5,870.49 5,871.64 5,870.49 5,871.51 0.0K
11:32 5,870.94 5,870.96 5,870.32 5,870.53 0.0K
11:33 5,870.19 5,870.26 5,868.17 5,868.28 0.0K
11:34 5,868.58 5,869.47 5,868.01 5,869.47 0.0K
11:35 5,869.45 5,870.06 5,869.45 5,869.80 0.0K
11:36 5,869.79 5,871.17 5,869.79 5,871.03 0.0K
11:37 5,870.92 5,870.92 5,869.73 5,870.48 0.0K
11:38 5,870.51 5,870.57 5,868.84 5,868.84 0.0K
11:39 5,868.78 5,868.78 5,865.81 5,866.44 0.0K
11:40 5,866.53 5,867.01 5,864.38 5,864.38 0.0K
11:41 5,864.41 5,864.85 5,863.20 5,864.85 0.0K
11:42 5,865.24 5,865.24 5,862.42 5,862.42 0.0K
11:43 5,861.76 5,862.83 5,861.76 5,862.83 0.0K
11:44 5,862.67 5,862.67 5,861.86 5,862.15 0.0K
11:45 5,862.77 5,866.18 5,862.72 5,866.18 0.0K
11:46 5,866.10 5,868.70 5,865.77 5,868.70 0.0K
11:47 5,868.78 5,870.40 5,868.78 5,870.25 0.0K
11:48 5,870.19 5,870.19 5,869.21 5,869.64 0.0K
11:49 5,869.66 5,870.55 5,869.66 5,870.48 0.0K
11:50 5,870.47 5,871.16 5,869.82 5,871.16 0.0K
11:51 5,871.34 5,871.34 5,870.92 5,871.26 0.0K
11:52 5,871.13 5,872.19 5,870.90 5,870.94 0.0K
11:53 5,870.95 5,871.17 5,870.26 5,870.72 0.0K
11:54 5,870.77 5,871.96 5,870.64 5,871.78 0.0K
11:55 5,871.79 5,871.79 5,869.67 5,869.67 0.0K
11:56 5,869.70 5,870.45 5,868.73 5,868.73 0.0K
11:57 5,868.45 5,869.15 5,867.28 5,868.99 0.0K
11:58 5,868.90 5,870.01 5,868.90 5,870.01 0.0K
11:59 5,870.17 5,871.48 5,870.04 5,870.30 0.0K
12:00 5,870.12 5,870.12 5,869.24 5,870.00 0.0K
12:01 5,869.94 5,870.80 5,869.94 5,870.18 0.0K
12:02 5,869.82 5,870.27 5,869.21 5,870.27 0.0K
12:03 5,870.81 5,871.68 5,870.81 5,871.43 0.0K
12:04 5,871.30 5,871.35 5,870.00 5,870.11 0.0K
12:05 5,870.13 5,870.80 5,870.02 5,870.46 0.0K
12:06 5,870.86 5,871.95 5,870.62 5,871.95 0.0K
12:07 5,872.09 5,873.65 5,872.09 5,873.69 0.0K
12:08 5,873.81 5,875.25 5,873.81 5,874.98 0.0K
12:09 5,874.99 5,876.58 5,874.86 5,874.86 0.0K
12:10 5,874.82 5,876.75 5,874.82 5,876.75 0.0K
12:11 5,876.64 5,878.60 5,876.54 5,878.42 0.0K
12:12 5,878.55 5,878.78 5,877.91 5,878.46 0.0K
12:13 5,878.43 5,878.75 5,876.82 5,876.82 0.0K
12:14 5,876.47 5,877.59 5,876.22 5,877.64 0.0K
12:15 5,877.63 5,879.52 5,877.45 5,879.06 0.0K
12:16 5,879.16 5,880.54 5,879.16 5,880.03 0.0K
12:17 5,880.17 5,880.32 5,879.50 5,879.50 0.0K
12:18 5,879.55 5,880.22 5,878.94 5,878.94 0.0K
12:19 5,878.81 5,878.81 5,876.82 5,876.82 0.0K
12:20 5,877.09 5,877.37 5,876.31 5,876.31 0.0K
12:21 5,876.40 5,876.45 5,874.33 5,874.33 0.0K
12:22 5,874.66 5,874.66 5,873.72 5,874.28 0.0K
12:23 5,874.06 5,874.06 5,872.52 5,873.04 0.0K
12:24 5,873.04 5,873.78 5,873.04 5,873.72 0.0K
12:25 5,873.75 5,874.56 5,873.75 5,874.40 0.0K
12:26 5,874.48 5,876.65 5,874.48 5,876.65 0.0K
12:27 5,876.52 5,876.52 5,874.62 5,874.70 0.0K
12:28 5,874.77 5,874.77 5,874.22 5,874.25 0.0K
12:29 5,873.93 5,874.45 5,873.79 5,874.49 0.0K
12:30 5,874.56 5,874.56 5,873.03 5,873.37 0.0K
12:31 5,873.29 5,874.78 5,873.22 5,874.64 0.0K
12:32 5,874.66 5,874.66 5,873.52 5,874.05 0.0K
12:33 5,874.05 5,875.37 5,874.05 5,875.26 0.0K
12:34 5,875.27 5,875.27 5,873.93 5,874.08 0.0K
12:35 5,874.16 5,875.29 5,873.99 5,875.29 0.0K
12:36 5,875.24 5,876.25 5,875.24 5,875.92 0.0K
12:37 5,875.87 5,875.95 5,875.24 5,875.33 0.0K
12:38 5,875.22 5,876.46 5,874.83 5,876.46 0.0K
12:39 5,876.55 5,876.55 5,875.91 5,876.51 0.0K
12:40 5,876.40 5,876.65 5,875.81 5,876.63 0.0K
12:41 5,876.86 5,877.49 5,876.25 5,876.25 0.0K
12:42 5,876.06 5,876.06 5,874.33 5,874.75 0.0K
12:43 5,874.74 5,875.59 5,874.52 5,874.83 0.0K
12:44 5,874.85 5,874.85 5,873.13 5,873.26 0.0K
12:45 5,873.48 5,874.06 5,873.48 5,873.78 0.0K
12:46 5,873.99 5,877.87 5,873.99 5,877.31 0.0K
12:47 5,877.05 5,878.28 5,876.63 5,878.06 0.0K
12:48 5,878.20 5,879.03 5,878.20 5,879.03 0.0K
12:49 5,878.82 5,878.82 5,878.10 5,878.13 0.0K
12:50 5,878.47 5,879.48 5,878.47 5,879.15 0.0K
12:51 5,879.15 5,879.28 5,878.60 5,878.60 0.0K
12:52 5,878.42 5,879.51 5,878.42 5,879.23 0.0K
12:53 5,879.19 5,880.00 5,879.14 5,879.84 0.0K
12:54 5,879.81 5,879.88 5,878.88 5,879.63 0.0K
12:55 5,879.63 5,879.76 5,879.43 5,879.53 0.0K
12:56 5,879.53 5,879.80 5,879.53 5,879.65 0.0K
12:57 5,879.66 5,879.98 5,879.62 5,879.96 0.0K
12:58 5,880.16 5,881.89 5,880.16 5,881.75 0.0K
12:59 5,881.86 5,882.56 5,881.62 5,882.03 0.0K
13:00 5,882.16 5,882.81 5,881.36 5,881.36 0.0K
13:01 5,881.33 5,882.06 5,881.12 5,882.02 0.0K
13:02 5,881.95 5,882.17 5,881.61 5,881.82 0.0K
13:03 5,881.83 5,882.75 5,881.83 5,882.63 0.0K
13:04 5,882.70 5,882.70 5,882.39 5,882.74 0.0K
13:05 5,882.23 5,882.23 5,880.82 5,881.01 0.0K
13:06 5,880.76 5,881.05 5,879.13 5,881.07 0.0K
13:07 5,881.10 5,881.10 5,880.31 5,880.45 0.0K
13:08 5,880.36 5,880.36 5,879.04 5,879.09 0.0K
13:09 5,879.12 5,879.49 5,878.84 5,879.38 0.0K
13:10 5,879.24 5,879.75 5,878.44 5,879.75 0.0K
13:11 5,879.58 5,879.58 5,876.95 5,877.10 0.0K
13:12 5,876.99 5,876.99 5,876.13 5,876.73 0.0K
13:13 5,876.81 5,878.60 5,876.69 5,878.20 0.0K
13:14 5,878.11 5,878.27 5,877.20 5,877.47 0.0K
13:15 5,877.17 5,877.57 5,876.72 5,876.82 0.0K
13:16 5,876.91 5,877.00 5,875.75 5,876.19 0.0K
13:17 5,876.24 5,876.29 5,875.65 5,875.65 0.0K
13:18 5,875.57 5,875.90 5,874.54 5,874.83 0.0K
13:19 5,874.84 5,876.65 5,874.84 5,876.53 0.0K
13:20 5,876.76 5,877.65 5,876.76 5,876.96 0.0K
13:21 5,876.89 5,877.08 5,876.39 5,876.39 0.0K
13:22 5,876.47 5,877.76 5,876.47 5,877.20 0.0K
13:23 5,877.12 5,878.86 5,877.03 5,878.86 0.0K
13:24 5,878.86 5,879.05 5,878.41 5,878.41 0.0K
13:25 5,878.41 5,878.81 5,878.04 5,878.35 0.0K
13:26 5,878.38 5,878.38 5,876.93 5,876.93 0.0K
13:27 5,877.20 5,878.00 5,877.20 5,877.83 0.0K
13:28 5,878.01 5,878.55 5,877.94 5,878.13 0.0K
13:29 5,878.22 5,878.36 5,877.94 5,878.21 0.0K
13:30 5,878.10 5,879.56 5,878.10 5,879.48 0.0K
13:31 5,879.54 5,879.61 5,878.80 5,879.62 0.0K
13:32 5,879.67 5,880.18 5,879.41 5,879.87 0.0K
13:33 5,880.03 5,880.03 5,878.93 5,878.93 0.0K
13:34 5,878.76 5,879.47 5,878.76 5,879.14 0.0K
13:35 5,879.32 5,879.61 5,879.19 5,879.19 0.0K
13:36 5,879.27 5,879.27 5,878.32 5,878.32 0.0K
13:37 5,878.24 5,878.24 5,877.75 5,878.05 0.0K
13:38 5,878.09 5,878.90 5,877.69 5,878.11 0.0K
13:39 5,878.13 5,878.13 5,877.59 5,877.63 0.0K
13:40 5,877.44 5,877.63 5,875.94 5,876.32 0.0K
13:41 5,876.36 5,878.10 5,876.28 5,877.78 0.0K
13:42 5,878.05 5,878.28 5,877.72 5,878.05 0.0K
13:43 5,878.30 5,878.46 5,878.20 5,878.45 0.0K
13:44 5,878.48 5,878.86 5,878.48 5,878.81 0.0K
13:45 5,878.86 5,879.62 5,878.34 5,878.34 0.0K
13:46 5,878.25 5,880.97 5,878.25 5,879.87 0.0K
13:47 5,880.06 5,881.75 5,879.98 5,881.60 0.0K
13:48 5,881.49 5,882.35 5,881.49 5,881.77 0.0K
13:49 5,881.83 5,882.16 5,881.83 5,882.12 0.0K
13:50 5,882.02 5,882.39 5,881.33 5,882.02 0.0K
13:51 5,882.23 5,882.45 5,881.67 5,881.67 0.0K
13:52 5,881.58 5,881.89 5,881.51 5,881.89 0.0K
13:53 5,882.01 5,882.69 5,882.01 5,882.62 0.0K
13:54 5,882.58 5,882.87 5,882.33 5,882.63 0.0K
13:55 5,882.67 5,882.67 5,882.39 5,882.57 0.0K
13:56 5,882.21 5,883.00 5,882.07 5,882.48 0.0K
13:57 5,882.51 5,882.58 5,881.63 5,881.63 0.0K
13:58 5,881.62 5,881.75 5,881.19 5,881.74 0.0K
13:59 5,881.73 5,881.73 5,880.36 5,880.69 0.0K
14:00 5,880.59 5,880.59 5,879.71 5,880.03 0.0K
14:01 5,880.25 5,880.52 5,880.04 5,880.10 0.0K
14:02 5,880.13 5,880.15 5,878.44 5,878.82 0.0K
14:03 5,879.03 5,879.12 5,877.68 5,877.68 0.0K
14:04 5,877.53 5,877.95 5,877.41 5,877.99 0.0K
14:05 5,877.95 5,878.46 5,876.39 5,876.39 0.0K
14:06 5,876.71 5,877.07 5,876.29 5,876.62 0.0K
14:07 5,876.78 5,877.12 5,875.84 5,875.98 0.0K
14:08 5,876.15 5,877.12 5,876.15 5,876.83 0.0K
14:09 5,876.80 5,876.80 5,875.81 5,875.91 0.0K
14:10 5,875.82 5,875.82 5,875.28 5,875.70 0.0K
14:11 5,875.65 5,876.70 5,875.65 5,876.63 0.0K
14:12 5,876.74 5,877.10 5,875.10 5,875.10 0.0K
14:13 5,875.03 5,878.27 5,875.03 5,876.48 0.0K
14:14 5,876.24 5,876.90 5,876.09 5,876.81 0.0K
14:15 5,876.65 5,877.00 5,876.33 5,876.77 0.0K
14:16 5,876.85 5,877.21 5,875.18 5,875.18 0.0K
14:17 5,875.30 5,875.30 5,874.39 5,874.39 0.0K
14:18 5,874.09 5,874.09 5,870.02 5,871.22 0.0K
14:19 5,871.23 5,871.61 5,869.97 5,870.31 0.0K
14:20 5,870.05 5,870.61 5,868.92 5,870.49 0.0K
14:21 5,870.59 5,872.76 5,870.59 5,872.65 0.0K
14:22 5,872.87 5,874.57 5,872.87 5,874.51 0.0K
14:23 5,874.40 5,874.45 5,873.57 5,873.81 0.0K
14:24 5,873.82 5,873.88 5,873.34 5,873.35 0.0K
14:25 5,873.17 5,873.17 5,872.88 5,873.15 0.0K
14:26 5,873.08 5,873.08 5,870.76 5,870.76 0.0K
14:27 5,870.98 5,871.68 5,870.54 5,870.54 0.0K
14:28 5,870.56 5,870.94 5,870.11 5,870.11 0.0K
14:29 5,869.42 5,869.81 5,868.87 5,869.64 0.0K
14:30 5,869.67 5,869.67 5,867.59 5,868.56 0.0K
14:31 5,868.38 5,868.45 5,866.21 5,866.42 0.0K
14:32 5,866.44 5,869.51 5,866.44 5,869.51 0.0K
14:33 5,869.49 5,870.03 5,869.32 5,869.54 0.0K
14:34 5,869.47 5,869.64 5,867.84 5,868.43 0.0K
14:35 5,868.32 5,868.32 5,866.46 5,866.91 0.0K
14:36 5,866.82 5,866.82 5,865.46 5,865.92 0.0K
14:37 5,865.84 5,867.17 5,865.25 5,866.95 0.0K
14:38 5,866.48 5,867.10 5,866.16 5,866.16 0.0K
14:39 5,866.09 5,866.26 5,864.99 5,865.14 0.0K
14:40 5,864.79 5,864.79 5,862.43 5,863.11 0.0K
14:41 5,863.42 5,863.42 5,861.70 5,862.81 0.0K
14:42 5,863.09 5,863.47 5,860.87 5,861.19 0.0K
14:43 5,861.20 5,861.71 5,860.59 5,860.59 0.0K
14:44 5,860.54 5,861.26 5,860.54 5,860.74 0.0K
14:45 5,860.53 5,863.66 5,860.53 5,863.43 0.0K
14:46 5,862.85 5,862.85 5,862.12 5,862.08 0.0K
14:47 5,862.16 5,863.86 5,862.16 5,863.74 0.0K
14:48 5,863.79 5,863.79 5,862.32 5,862.59 0.0K
14:49 5,862.59 5,862.65 5,862.13 5,862.16 0.0K
14:50 5,862.01 5,864.78 5,861.78 5,864.78 0.0K
14:51 5,864.79 5,864.79 5,863.60 5,863.60 0.0K
14:52 5,863.56 5,863.85 5,863.30 5,863.85 0.0K
14:53 5,863.39 5,864.35 5,863.18 5,864.30 0.0K
14:54 5,864.44 5,864.45 5,863.82 5,863.84 0.0K
14:55 5,863.73 5,863.73 5,861.84 5,861.84 0.0K
14:56 5,861.90 5,862.16 5,861.90 5,862.04 0.0K
14:57 5,861.86 5,862.87 5,861.40 5,862.78 0.0K
14:58 5,862.76 5,863.23 5,862.76 5,863.05 0.0K
14:59 5,863.24 5,863.24 5,861.99 5,861.99 0.0K
15:00 5,861.56 5,862.08 5,861.50 5,861.56 0.0K
15:01 5,861.44 5,861.76 5,860.99 5,860.99 0.0K
15:02 5,860.84 5,860.84 5,860.13 5,860.43 0.0K
15:03 5,860.28 5,860.37 5,857.56 5,857.61 0.0K
15:04 5,857.33 5,858.48 5,857.33 5,858.10 0.0K
15:05 5,858.02 5,859.47 5,858.02 5,858.42 0.0K
15:06 5,858.22 5,858.58 5,857.14 5,858.47 0.0K
15:07 5,858.60 5,860.50 5,858.60 5,860.50 0.0K
15:08 5,860.69 5,861.13 5,860.26 5,860.77 0.0K
15:09 5,860.62 5,863.01 5,860.54 5,863.01 0.0K
15:10 5,863.05 5,864.21 5,862.99 5,863.78 0.0K
15:11 5,863.69 5,864.58 5,863.32 5,864.54 0.0K
15:12 5,864.77 5,865.27 5,863.89 5,863.89 0.0K
15:13 5,864.06 5,865.26 5,863.67 5,865.22 0.0K
15:14 5,865.47 5,866.95 5,865.32 5,866.86 0.0K
15:15 5,866.72 5,868.54 5,866.72 5,867.83 0.0K
15:16 5,867.78 5,868.08 5,867.27 5,867.95 0.0K
15:17 5,867.98 5,867.98 5,867.24 5,867.65 0.0K
15:18 5,867.80 5,867.96 5,867.18 5,867.72 0.0K
15:19 5,867.83 5,868.05 5,867.46 5,867.88 0.0K
15:20 5,867.97 5,869.57 5,867.97 5,869.22 0.0K
15:21 5,869.34 5,870.48 5,869.34 5,870.22 0.0K
15:22 5,870.17 5,870.36 5,869.20 5,869.41 0.0K
15:23 5,869.18 5,869.18 5,868.21 5,868.52 0.0K
15:24 5,868.56 5,868.56 5,867.13 5,867.31 0.0K
15:25 5,867.43 5,868.08 5,866.73 5,867.73 0.0K
15:26 5,867.64 5,867.64 5,866.84 5,867.14 0.0K
15:27 5,866.49 5,866.60 5,865.04 5,865.62 0.0K
15:28 5,865.55 5,865.55 5,864.68 5,865.49 0.0K
15:29 5,865.48 5,865.74 5,865.11 5,865.36 0.0K
15:30 5,865.34 5,865.45 5,863.09 5,863.42 0.0K
15:31 5,863.41 5,864.84 5,863.34 5,863.58 0.0K
15:32 5,863.67 5,864.41 5,863.12 5,864.31 0.0K
15:33 5,864.27 5,868.43 5,864.13 5,867.98 0.0K
15:34 5,867.97 5,869.42 5,867.94 5,869.24 0.0K
15:35 5,869.43 5,873.21 5,869.43 5,872.22 0.0K
15:36 5,872.23 5,872.23 5,871.60 5,871.62 0.0K
15:37 5,871.50 5,872.17 5,870.72 5,870.84 0.0K
15:38 5,871.02 5,871.85 5,870.93 5,871.85 0.0K
15:39 5,872.05 5,872.05 5,871.53 5,871.78 0.0K
15:40 5,871.82 5,872.49 5,871.62 5,871.64 0.0K
15:41 5,871.74 5,873.95 5,871.74 5,873.17 0.0K
15:42 5,873.18 5,873.31 5,872.33 5,872.31 0.0K
15:43 5,872.29 5,872.29 5,871.60 5,872.00 0.0K
15:44 5,871.89 5,871.89 5,870.94 5,871.22 0.0K
15:45 5,871.25 5,872.57 5,871.25 5,871.81 0.0K
15:46 5,871.71 5,871.71 5,868.31 5,868.31 0.0K
15:47 5,868.58 5,869.61 5,867.74 5,867.77 0.0K
15:48 5,867.73 5,867.98 5,867.10 5,867.99 0.0K
15:49 5,867.76 5,868.49 5,866.97 5,868.13 0.0K
15:50 5,864.75 5,865.75 5,863.33 5,863.32 0.0K
15:51 5,862.71 5,863.26 5,859.25 5,860.63 0.0K
15:52 5,861.34 5,862.08 5,861.00 5,861.22 0.0K
15:53 5,860.72 5,861.70 5,860.36 5,860.72 0.0K
15:54 5,860.61 5,861.35 5,857.40 5,857.40 0.0K
15:55 5,855.67 5,856.11 5,854.76 5,855.12 0.0K
15:56 5,854.53 5,856.01 5,854.53 5,855.28 0.0K
15:57 5,855.14 5,857.92 5,854.60 5,857.80 0.0K
15:58 5,857.64 5,860.58 5,857.44 5,860.58 0.0K
15:59 5,861.27 5,862.17 5,859.77 5,860.08 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