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 5,859.27 5,867.82 5,859.27 5,866.08 0.0K
09:31 5,866.05 5,867.31 5,864.60 5,865.25 0.0K
09:32 5,864.55 5,865.68 5,863.26 5,864.08 0.0K
09:33 5,863.79 5,865.48 5,863.39 5,864.87 0.0K
09:34 5,864.76 5,868.84 5,864.76 5,868.08 0.0K
09:35 5,867.52 5,868.19 5,866.40 5,866.68 0.0K
09:36 5,866.64 5,867.96 5,866.08 5,867.40 0.0K
09:37 5,867.04 5,867.04 5,863.29 5,863.29 0.0K
09:38 5,863.62 5,863.62 5,861.28 5,861.88 0.0K
09:39 5,861.52 5,861.52 5,859.35 5,859.35 0.0K
09:40 5,859.21 5,860.02 5,856.69 5,858.27 0.0K
09:41 5,857.79 5,857.79 5,851.27 5,851.27 0.0K
09:42 5,851.77 5,853.64 5,851.26 5,852.55 0.0K
09:43 5,853.32 5,853.35 5,849.65 5,849.89 0.0K
09:44 5,849.08 5,849.65 5,848.23 5,848.29 0.0K
09:45 5,848.21 5,851.02 5,847.55 5,849.12 0.0K
09:46 5,849.34 5,849.51 5,848.74 5,848.74 0.0K
09:47 5,849.24 5,849.60 5,846.90 5,847.58 0.0K
09:48 5,848.62 5,851.65 5,848.62 5,850.02 0.0K
09:49 5,849.44 5,852.22 5,849.44 5,851.87 0.0K
09:50 5,852.59 5,858.00 5,852.59 5,858.00 0.0K
09:51 5,858.14 5,858.14 5,856.30 5,856.95 0.0K
09:52 5,857.01 5,857.06 5,852.01 5,852.01 0.0K
09:53 5,852.89 5,853.14 5,850.37 5,852.61 0.0K
09:54 5,853.25 5,854.69 5,853.03 5,853.46 0.0K
09:55 5,853.84 5,854.56 5,853.84 5,853.83 0.0K
09:56 5,854.01 5,854.94 5,853.53 5,854.29 0.0K
09:57 5,854.13 5,856.11 5,854.04 5,854.13 0.0K
09:58 5,854.37 5,854.37 5,853.10 5,853.84 0.0K
09:59 5,853.87 5,854.11 5,852.40 5,852.40 0.0K
10:00 5,853.81 5,853.81 5,851.44 5,852.27 0.0K
10:01 5,852.29 5,852.45 5,850.49 5,852.00 0.0K
10:02 5,852.26 5,852.77 5,851.14 5,852.69 0.0K
10:03 5,852.64 5,852.64 5,850.74 5,850.87 0.0K
10:04 5,850.56 5,853.02 5,850.56 5,852.67 0.0K
10:05 5,852.74 5,853.60 5,850.87 5,852.26 0.0K
10:06 5,852.18 5,852.18 5,850.60 5,851.26 0.0K
10:07 5,851.23 5,854.37 5,850.72 5,854.37 0.0K
10:08 5,854.60 5,856.21 5,854.60 5,854.93 0.0K
10:09 5,854.53 5,854.53 5,851.95 5,851.95 0.0K
10:10 5,852.16 5,853.41 5,851.58 5,852.10 0.0K
10:11 5,852.20 5,852.86 5,851.32 5,851.32 0.0K
10:12 5,851.35 5,851.92 5,850.50 5,850.57 0.0K
10:13 5,850.42 5,853.75 5,850.42 5,853.08 0.0K
10:14 5,853.02 5,853.68 5,852.33 5,853.60 0.0K
10:15 5,853.04 5,853.49 5,852.37 5,852.37 0.0K
10:16 5,852.26 5,852.55 5,850.92 5,851.06 0.0K
10:17 5,850.64 5,850.66 5,849.83 5,850.15 0.0K
10:18 5,850.55 5,850.68 5,846.30 5,846.30 0.0K
10:19 5,846.55 5,846.55 5,842.91 5,842.91 0.0K
10:20 5,842.58 5,846.56 5,842.58 5,845.21 0.0K
10:21 5,845.22 5,845.72 5,844.33 5,845.52 0.0K
10:22 5,845.54 5,846.46 5,844.92 5,846.46 0.0K
10:23 5,845.98 5,845.98 5,844.40 5,844.47 0.0K
10:24 5,844.36 5,845.44 5,844.18 5,844.18 0.0K
10:25 5,844.24 5,846.79 5,844.24 5,846.36 0.0K
10:26 5,846.39 5,847.13 5,845.63 5,847.13 0.0K
10:27 5,847.25 5,849.37 5,847.25 5,849.28 0.0K
10:28 5,849.46 5,850.49 5,849.14 5,850.49 0.0K
10:29 5,850.71 5,854.06 5,850.55 5,853.99 0.0K
10:30 5,853.29 5,853.88 5,853.21 5,853.88 0.0K
10:31 5,853.51 5,853.75 5,852.74 5,852.99 0.0K
10:32 5,852.53 5,852.56 5,850.20 5,850.20 0.0K
10:33 5,850.01 5,852.55 5,850.01 5,852.55 0.0K
10:34 5,852.61 5,854.07 5,852.61 5,853.52 0.0K
10:35 5,853.49 5,854.48 5,853.00 5,854.16 0.0K
10:36 5,853.87 5,855.63 5,853.82 5,855.37 0.0K
10:37 5,855.50 5,856.76 5,855.50 5,856.84 0.0K
10:38 5,856.84 5,856.84 5,855.13 5,856.32 0.0K
10:39 5,856.41 5,856.48 5,855.34 5,856.48 0.0K
10:40 5,856.48 5,857.52 5,856.20 5,857.08 0.0K
10:41 5,857.06 5,857.18 5,855.69 5,855.69 0.0K
10:42 5,855.76 5,856.28 5,855.60 5,855.81 0.0K
10:43 5,856.12 5,856.83 5,856.12 5,856.83 0.0K
10:44 5,857.09 5,858.78 5,856.84 5,858.43 0.0K
10:45 5,858.51 5,858.72 5,857.13 5,858.02 0.0K
10:46 5,857.94 5,858.28 5,857.49 5,857.70 0.0K
10:47 5,857.60 5,859.08 5,857.60 5,858.59 0.0K
10:48 5,858.35 5,858.59 5,857.83 5,857.79 0.0K
10:49 5,857.84 5,858.80 5,857.51 5,858.80 0.0K
10:50 5,858.47 5,858.91 5,857.84 5,857.84 0.0K
10:51 5,857.88 5,858.22 5,856.81 5,856.86 0.0K
10:52 5,856.78 5,857.57 5,856.36 5,857.57 0.0K
10:53 5,857.60 5,859.29 5,857.60 5,859.29 0.0K
10:54 5,859.27 5,859.42 5,856.97 5,857.11 0.0K
10:55 5,857.25 5,857.45 5,856.17 5,856.32 0.0K
10:56 5,856.34 5,856.42 5,853.48 5,853.48 0.0K
10:57 5,852.93 5,853.29 5,852.33 5,852.88 0.0K
10:58 5,852.91 5,853.59 5,852.01 5,852.29 0.0K
10:59 5,852.45 5,852.65 5,850.62 5,851.51 0.0K
11:00 5,851.42 5,853.79 5,850.86 5,853.23 0.0K
11:01 5,853.58 5,854.01 5,853.17 5,853.60 0.0K
11:02 5,853.42 5,853.78 5,851.66 5,851.79 0.0K
11:03 5,851.78 5,851.78 5,849.52 5,849.52 0.0K
11:04 5,849.43 5,849.80 5,848.73 5,849.72 0.0K
11:05 5,849.75 5,850.97 5,849.53 5,850.80 0.0K
11:06 5,850.20 5,852.78 5,850.09 5,852.78 0.0K
11:07 5,852.61 5,853.48 5,852.27 5,853.48 0.0K
11:08 5,853.50 5,853.50 5,851.74 5,851.74 0.0K
11:09 5,851.74 5,853.53 5,851.64 5,853.53 0.0K
11:10 5,853.44 5,854.28 5,852.80 5,852.83 0.0K
11:11 5,852.51 5,852.51 5,850.71 5,851.26 0.0K
11:12 5,851.26 5,852.30 5,850.94 5,852.06 0.0K
11:13 5,852.16 5,853.61 5,852.16 5,853.23 0.0K
11:14 5,853.30 5,853.95 5,852.42 5,852.42 0.0K
11:15 5,852.44 5,853.75 5,852.06 5,853.75 0.0K
11:16 5,853.68 5,853.89 5,852.32 5,852.33 0.0K
11:17 5,852.19 5,852.86 5,852.19 5,852.42 0.0K
11:18 5,852.71 5,852.97 5,851.76 5,851.76 0.0K
11:19 5,851.57 5,851.85 5,850.67 5,851.88 0.0K
11:20 5,852.10 5,852.44 5,851.27 5,852.34 0.0K
11:21 5,852.61 5,852.86 5,852.16 5,852.16 0.0K
11:22 5,852.12 5,854.08 5,852.12 5,854.08 0.0K
11:23 5,854.33 5,854.63 5,852.35 5,852.96 0.0K
11:24 5,852.84 5,854.76 5,852.63 5,854.62 0.0K
11:25 5,854.51 5,855.87 5,854.44 5,854.77 0.0K
11:26 5,854.63 5,855.72 5,854.54 5,855.41 0.0K
11:27 5,855.21 5,855.56 5,854.99 5,855.53 0.0K
11:28 5,855.41 5,855.49 5,854.94 5,855.18 0.0K
11:29 5,855.25 5,855.25 5,854.26 5,854.32 0.0K
11:30 5,854.41 5,855.20 5,853.55 5,855.20 0.0K
11:31 5,855.37 5,855.37 5,854.53 5,854.95 0.0K
11:32 5,854.81 5,855.65 5,854.81 5,855.25 0.0K
11:33 5,855.05 5,855.05 5,853.88 5,854.04 0.0K
11:34 5,853.86 5,854.30 5,853.24 5,853.24 0.0K
11:35 5,853.29 5,853.92 5,853.02 5,853.52 0.0K
11:36 5,853.39 5,854.21 5,852.99 5,852.99 0.0K
11:37 5,853.19 5,855.27 5,853.19 5,855.27 0.0K
11:38 5,855.31 5,856.42 5,855.03 5,856.42 0.0K
11:39 5,856.13 5,857.09 5,855.92 5,856.47 0.0K
11:40 5,856.47 5,856.82 5,855.73 5,856.83 0.0K
11:41 5,856.79 5,856.87 5,856.14 5,856.45 0.0K
11:42 5,856.64 5,858.10 5,856.64 5,857.63 0.0K
11:43 5,857.46 5,858.70 5,857.20 5,857.20 0.0K
11:44 5,857.06 5,857.06 5,855.72 5,855.89 0.0K
11:45 5,855.82 5,856.63 5,854.99 5,856.43 0.0K
11:46 5,856.31 5,856.31 5,852.47 5,852.47 0.0K
11:47 5,852.03 5,852.03 5,850.52 5,851.12 0.0K
11:48 5,851.04 5,852.47 5,851.04 5,851.48 0.0K
11:49 5,851.46 5,851.46 5,850.72 5,850.72 0.0K
11:50 5,850.71 5,852.39 5,850.71 5,852.30 0.0K
11:51 5,852.53 5,852.61 5,851.11 5,851.06 0.0K
11:52 5,851.15 5,851.27 5,849.04 5,849.04 0.0K
11:53 5,849.09 5,849.62 5,848.92 5,849.20 0.0K
11:54 5,849.22 5,849.27 5,848.40 5,848.40 0.0K
11:55 5,848.27 5,848.49 5,846.71 5,847.27 0.0K
11:56 5,847.19 5,847.88 5,847.19 5,847.58 0.0K
11:57 5,847.38 5,847.38 5,846.90 5,847.33 0.0K
11:58 5,847.12 5,847.98 5,847.12 5,847.69 0.0K
11:59 5,847.89 5,848.28 5,847.28 5,847.64 0.0K
12:00 5,847.60 5,847.60 5,844.88 5,845.32 0.0K
12:01 5,845.35 5,845.35 5,843.00 5,843.25 0.0K
12:02 5,843.21 5,844.59 5,843.21 5,844.04 0.0K
12:03 5,844.14 5,846.45 5,844.14 5,846.45 0.0K
12:04 5,846.83 5,846.83 5,845.08 5,845.16 0.0K
12:05 5,845.13 5,845.13 5,844.53 5,844.59 0.0K
12:06 5,844.32 5,845.85 5,844.32 5,845.23 0.0K
12:07 5,844.90 5,845.64 5,844.90 5,845.64 0.0K
12:08 5,845.81 5,846.88 5,845.81 5,846.79 0.0K
12:09 5,846.65 5,847.05 5,846.44 5,846.54 0.0K
12:10 5,846.38 5,848.33 5,846.38 5,848.10 0.0K
12:11 5,847.78 5,847.78 5,845.69 5,845.87 0.0K
12:12 5,846.09 5,846.21 5,845.56 5,845.95 0.0K
12:13 5,845.96 5,846.34 5,845.49 5,845.60 0.0K
12:14 5,845.55 5,845.55 5,842.66 5,842.66 0.0K
12:15 5,842.66 5,842.86 5,841.51 5,841.64 0.0K
12:16 5,841.46 5,841.46 5,839.46 5,841.34 0.0K
12:17 5,840.97 5,841.86 5,840.94 5,841.90 0.0K
12:18 5,841.89 5,841.89 5,841.14 5,841.19 0.0K
12:19 5,841.31 5,841.56 5,840.82 5,841.23 0.0K
12:20 5,840.98 5,841.25 5,840.39 5,841.25 0.0K
12:21 5,841.22 5,841.22 5,838.65 5,839.20 0.0K
12:22 5,839.06 5,840.42 5,838.73 5,840.42 0.0K
12:23 5,840.62 5,840.95 5,840.04 5,840.22 0.0K
12:24 5,840.31 5,840.96 5,839.66 5,839.66 0.0K
12:25 5,839.70 5,839.95 5,839.29 5,839.54 0.0K
12:26 5,839.63 5,839.63 5,837.76 5,838.91 0.0K
12:27 5,839.10 5,839.51 5,837.70 5,838.00 0.0K
12:28 5,838.13 5,838.87 5,837.71 5,838.69 0.0K
12:29 5,838.86 5,838.95 5,838.42 5,838.42 0.0K
12:30 5,838.18 5,838.18 5,837.23 5,837.23 0.0K
12:31 5,837.35 5,837.58 5,833.04 5,833.04 0.0K
12:32 5,832.91 5,833.42 5,831.12 5,831.15 0.0K
12:33 5,830.75 5,833.50 5,830.47 5,833.26 0.0K
12:34 5,833.04 5,835.10 5,833.04 5,835.01 0.0K
12:35 5,834.96 5,836.95 5,834.96 5,836.95 0.0K
12:36 5,837.53 5,838.83 5,837.53 5,838.41 0.0K
12:37 5,838.37 5,840.67 5,838.20 5,840.65 0.0K
12:38 5,840.69 5,840.87 5,839.70 5,840.81 0.0K
12:39 5,840.69 5,842.79 5,840.52 5,841.78 0.0K
12:40 5,841.82 5,842.08 5,841.62 5,841.86 0.0K
12:41 5,841.90 5,842.56 5,841.42 5,841.42 0.0K
12:42 5,841.54 5,841.78 5,840.90 5,841.20 0.0K
12:43 5,841.39 5,841.39 5,839.33 5,839.33 0.0K
12:44 5,839.54 5,841.54 5,839.34 5,841.31 0.0K
12:45 5,841.32 5,841.76 5,840.72 5,840.91 0.0K
12:46 5,840.87 5,840.87 5,839.93 5,839.93 0.0K
12:47 5,839.61 5,839.75 5,836.10 5,836.49 0.0K
12:48 5,836.60 5,836.98 5,835.73 5,836.30 0.0K
12:49 5,836.07 5,836.29 5,828.24 5,830.45 0.0K
12:50 5,828.31 5,835.22 5,828.31 5,834.47 0.0K
12:51 5,834.11 5,834.30 5,831.54 5,831.91 0.0K
12:52 5,832.89 5,834.62 5,832.51 5,833.84 0.0K
12:53 5,834.87 5,839.00 5,834.87 5,839.00 0.0K
12:54 5,838.94 5,839.76 5,838.38 5,838.70 0.0K
12:55 5,838.20 5,838.98 5,838.20 5,838.87 0.0K
12:56 5,839.24 5,840.01 5,838.62 5,839.01 0.0K
12:57 5,839.22 5,841.39 5,839.13 5,841.38 0.0K
12:58 5,841.15 5,841.59 5,839.89 5,840.91 0.0K
12:59 5,840.71 5,841.33 5,840.46 5,840.48 0.0K
13:00 5,840.13 5,840.46 5,838.17 5,838.17 0.0K
13:01 5,837.73 5,839.91 5,837.73 5,839.77 0.0K
13:02 5,839.94 5,839.96 5,837.95 5,838.40 0.0K
13:03 5,839.06 5,842.66 5,839.06 5,842.10 0.0K
13:04 5,842.02 5,842.56 5,841.83 5,842.32 0.0K
13:05 5,842.37 5,843.02 5,841.69 5,842.41 0.0K
13:06 5,842.23 5,843.46 5,841.78 5,843.46 0.0K
13:07 5,843.26 5,844.05 5,842.73 5,843.06 0.0K
13:08 5,842.97 5,843.56 5,842.91 5,843.22 0.0K
13:09 5,843.02 5,844.20 5,843.02 5,844.12 0.0K
13:10 5,843.94 5,845.92 5,843.94 5,845.63 0.0K
13:11 5,845.42 5,845.42 5,844.04 5,844.41 0.0K
13:12 5,844.66 5,845.13 5,844.41 5,844.52 0.0K
13:13 5,844.85 5,845.13 5,843.67 5,844.48 0.0K
13:14 5,844.45 5,845.71 5,844.45 5,845.71 0.0K
13:15 5,845.93 5,846.80 5,845.93 5,846.35 0.0K
13:16 5,846.48 5,846.48 5,845.44 5,845.38 0.0K
13:17 5,845.40 5,845.82 5,844.79 5,844.79 0.0K
13:18 5,844.84 5,844.97 5,844.31 5,844.52 0.0K
13:19 5,844.65 5,844.65 5,843.51 5,843.81 0.0K
13:20 5,844.51 5,845.55 5,844.51 5,845.54 0.0K
13:21 5,845.35 5,845.68 5,844.74 5,845.15 0.0K
13:22 5,845.26 5,845.42 5,844.83 5,845.05 0.0K
13:23 5,844.99 5,845.44 5,844.99 5,845.23 0.0K
13:24 5,845.29 5,845.35 5,844.64 5,845.35 0.0K
13:25 5,845.32 5,845.97 5,845.04 5,845.97 0.0K
13:26 5,845.99 5,846.20 5,845.48 5,845.79 0.0K
13:27 5,846.16 5,846.30 5,845.52 5,845.52 0.0K
13:28 5,845.58 5,845.69 5,845.11 5,845.18 0.0K
13:29 5,844.79 5,844.79 5,842.09 5,842.09 0.0K
13:30 5,842.23 5,842.45 5,841.42 5,841.72 0.0K
13:31 5,841.55 5,841.55 5,840.91 5,841.30 0.0K
13:32 5,841.30 5,841.30 5,839.00 5,840.14 0.0K
13:33 5,840.06 5,840.06 5,838.95 5,839.56 0.0K
13:34 5,839.51 5,840.85 5,839.40 5,840.47 0.0K
13:35 5,840.08 5,840.41 5,839.69 5,840.14 0.0K
13:36 5,840.24 5,841.34 5,840.01 5,840.01 0.0K
13:37 5,839.75 5,839.75 5,838.36 5,838.36 0.0K
13:38 5,838.37 5,839.71 5,838.37 5,839.62 0.0K
13:39 5,839.54 5,839.69 5,838.77 5,838.77 0.0K
13:40 5,838.77 5,839.69 5,838.72 5,838.93 0.0K
13:41 5,838.77 5,839.55 5,838.72 5,839.51 0.0K
13:42 5,839.58 5,840.50 5,839.58 5,839.73 0.0K
13:43 5,839.72 5,841.13 5,839.40 5,841.13 0.0K
13:44 5,841.03 5,841.09 5,840.32 5,840.77 0.0K
13:45 5,840.79 5,840.79 5,839.00 5,839.00 0.0K
13:46 5,838.91 5,839.60 5,838.52 5,838.52 0.0K
13:47 5,838.61 5,838.89 5,838.20 5,838.31 0.0K
13:48 5,838.51 5,839.01 5,838.51 5,838.93 0.0K
13:49 5,838.89 5,838.89 5,838.02 5,838.38 0.0K
13:50 5,838.44 5,839.39 5,838.12 5,838.12 0.0K
13:51 5,837.98 5,838.16 5,837.22 5,838.02 0.0K
13:52 5,837.89 5,837.89 5,836.54 5,836.53 0.0K
13:53 5,836.48 5,836.48 5,834.65 5,834.84 0.0K
13:54 5,834.90 5,835.03 5,833.81 5,833.85 0.0K
13:55 5,833.98 5,833.98 5,832.44 5,832.75 0.0K
13:56 5,832.85 5,832.85 5,830.63 5,830.77 0.0K
13:57 5,830.66 5,830.80 5,828.83 5,828.76 0.0K
13:58 5,828.82 5,830.48 5,828.82 5,830.15 0.0K
13:59 5,829.92 5,830.45 5,829.47 5,829.47 0.0K
14:00 5,829.25 5,833.12 5,829.24 5,832.92 0.0K
14:01 5,833.12 5,835.53 5,833.12 5,835.44 0.0K
14:02 5,835.42 5,837.69 5,835.42 5,837.32 0.0K
14:03 5,837.08 5,840.31 5,837.08 5,840.31 0.0K
14:04 5,840.25 5,840.92 5,840.15 5,840.33 0.0K
14:05 5,839.99 5,841.98 5,839.99 5,841.06 0.0K
14:06 5,840.87 5,841.59 5,840.81 5,841.02 0.0K
14:07 5,840.87 5,841.37 5,840.34 5,840.34 0.0K
14:08 5,840.35 5,840.69 5,839.49 5,839.61 0.0K
14:09 5,839.55 5,839.85 5,838.85 5,838.85 0.0K
14:10 5,838.76 5,839.40 5,837.63 5,839.25 0.0K
14:11 5,839.33 5,840.30 5,839.19 5,839.81 0.0K
14:12 5,839.63 5,839.73 5,837.42 5,837.42 0.0K
14:13 5,837.29 5,837.91 5,837.12 5,837.17 0.0K
14:14 5,837.26 5,837.90 5,836.68 5,836.68 0.0K
14:15 5,836.64 5,837.22 5,835.85 5,836.44 0.0K
14:16 5,836.54 5,837.95 5,836.54 5,837.95 0.0K
14:17 5,837.70 5,837.70 5,836.61 5,837.18 0.0K
14:18 5,837.14 5,837.51 5,836.75 5,837.19 0.0K
14:19 5,837.25 5,837.86 5,837.04 5,837.11 0.0K
14:20 5,837.12 5,837.35 5,836.52 5,836.57 0.0K
14:21 5,836.45 5,837.36 5,835.45 5,837.25 0.0K
14:22 5,837.70 5,838.35 5,837.58 5,838.26 0.0K
14:23 5,838.07 5,838.07 5,836.82 5,837.35 0.0K
14:24 5,837.24 5,838.07 5,837.24 5,838.03 0.0K
14:25 5,837.81 5,838.40 5,837.53 5,838.21 0.0K
14:26 5,838.19 5,838.43 5,837.72 5,838.43 0.0K
14:27 5,838.24 5,839.10 5,838.24 5,838.91 0.0K
14:28 5,838.90 5,840.37 5,838.34 5,840.37 0.0K
14:29 5,840.04 5,840.55 5,839.84 5,840.55 0.0K
14:30 5,840.38 5,840.97 5,840.04 5,840.79 0.0K
14:31 5,840.72 5,841.85 5,840.72 5,841.66 0.0K
14:32 5,841.90 5,843.35 5,841.90 5,842.38 0.0K
14:33 5,842.37 5,842.37 5,840.81 5,840.79 0.0K
14:34 5,840.72 5,840.75 5,840.42 5,840.75 0.0K
14:35 5,840.77 5,841.57 5,840.68 5,841.56 0.0K
14:36 5,841.63 5,841.63 5,840.66 5,841.25 0.0K
14:37 5,841.22 5,841.55 5,841.14 5,841.55 0.0K
14:38 5,841.51 5,842.58 5,841.24 5,842.58 0.0K
14:39 5,842.65 5,842.97 5,842.25 5,842.95 0.0K
14:40 5,843.28 5,844.81 5,843.28 5,843.80 0.0K
14:41 5,843.80 5,843.80 5,842.90 5,843.07 0.0K
14:42 5,843.15 5,843.15 5,842.23 5,842.47 0.0K
14:43 5,842.57 5,842.57 5,841.47 5,841.67 0.0K
14:44 5,841.69 5,842.91 5,841.69 5,842.43 0.0K
14:45 5,842.47 5,842.89 5,841.70 5,841.70 0.0K
14:46 5,841.67 5,841.67 5,839.52 5,839.52 0.0K
14:47 5,839.43 5,839.64 5,839.10 5,839.49 0.0K
14:48 5,839.55 5,839.55 5,838.72 5,838.72 0.0K
14:49 5,838.76 5,839.25 5,838.63 5,838.93 0.0K
14:50 5,839.05 5,840.75 5,839.05 5,840.72 0.0K
14:51 5,841.32 5,842.90 5,841.32 5,842.90 0.0K
14:52 5,843.17 5,844.01 5,843.04 5,844.01 0.0K
14:53 5,844.02 5,846.67 5,844.02 5,846.56 0.0K
14:54 5,846.09 5,846.09 5,844.92 5,845.71 0.0K
14:55 5,845.48 5,846.02 5,844.92 5,844.92 0.0K
14:56 5,845.02 5,845.02 5,843.50 5,843.96 0.0K
14:57 5,843.69 5,843.69 5,842.61 5,842.61 0.0K
14:58 5,842.41 5,842.46 5,841.32 5,841.32 0.0K
14:59 5,841.49 5,841.99 5,841.42 5,841.83 0.0K
15:00 5,842.05 5,842.05 5,835.65 5,835.65 0.0K
15:01 5,835.38 5,835.77 5,834.11 5,834.11 0.0K
15:02 5,834.14 5,834.40 5,832.55 5,834.40 0.0K
15:03 5,834.17 5,834.25 5,831.82 5,831.82 0.0K
15:04 5,831.81 5,832.07 5,827.55 5,828.65 0.0K
15:05 5,828.94 5,829.77 5,827.45 5,828.00 0.0K
15:06 5,827.49 5,827.83 5,823.80 5,823.80 0.0K
15:07 5,823.61 5,824.77 5,822.12 5,823.09 0.0K
15:08 5,823.77 5,826.93 5,823.77 5,826.22 0.0K
15:09 5,826.27 5,828.85 5,825.13 5,825.36 0.0K
15:10 5,825.36 5,825.36 5,822.61 5,823.54 0.0K
15:11 5,823.36 5,824.85 5,823.24 5,823.62 0.0K
15:12 5,823.82 5,827.97 5,822.77 5,827.62 0.0K
15:13 5,827.68 5,827.84 5,826.12 5,826.45 0.0K
15:14 5,826.13 5,826.13 5,824.59 5,824.59 0.0K
15:15 5,825.01 5,825.76 5,825.01 5,825.74 0.0K
15:16 5,826.73 5,831.00 5,826.73 5,830.68 0.0K
15:17 5,832.62 5,833.09 5,830.05 5,830.05 0.0K
15:18 5,830.02 5,831.81 5,830.02 5,831.54 0.0K
15:19 5,831.54 5,832.67 5,831.54 5,831.62 0.0K
15:20 5,830.96 5,830.96 5,829.38 5,830.19 0.0K
15:21 5,830.53 5,830.53 5,828.00 5,828.23 0.0K
15:22 5,828.00 5,828.58 5,827.28 5,827.99 0.0K
15:23 5,828.64 5,831.30 5,828.64 5,831.27 0.0K
15:24 5,831.28 5,832.13 5,830.37 5,830.37 0.0K
15:25 5,830.12 5,830.64 5,829.64 5,830.16 0.0K
15:26 5,830.07 5,830.07 5,829.11 5,829.95 0.0K
15:27 5,829.94 5,831.76 5,829.83 5,831.74 0.0K
15:28 5,831.97 5,832.50 5,831.84 5,832.38 0.0K
15:29 5,832.31 5,833.54 5,831.02 5,831.02 0.0K
15:30 5,832.04 5,832.69 5,829.30 5,829.30 0.0K
15:31 5,829.45 5,829.45 5,828.02 5,828.17 0.0K
15:32 5,827.90 5,827.90 5,824.53 5,824.55 0.0K
15:33 5,824.44 5,825.02 5,823.81 5,824.39 0.0K
15:34 5,824.10 5,826.37 5,823.81 5,824.91 0.0K
15:35 5,824.74 5,825.95 5,823.52 5,823.52 0.0K
15:36 5,823.62 5,828.36 5,823.54 5,828.36 0.0K
15:37 5,828.25 5,828.25 5,825.18 5,825.18 0.0K
15:38 5,825.05 5,825.05 5,823.75 5,824.34 0.0K
15:39 5,824.14 5,825.31 5,823.47 5,825.31 0.0K
15:40 5,825.60 5,826.42 5,824.87 5,825.51 0.0K
15:41 5,825.63 5,825.63 5,822.44 5,822.44 0.0K
15:42 5,822.01 5,822.69 5,820.97 5,821.59 0.0K
15:43 5,821.76 5,822.20 5,820.66 5,822.20 0.0K
15:44 5,822.20 5,822.90 5,820.96 5,821.68 0.0K
15:45 5,821.92 5,822.16 5,821.12 5,821.93 0.0K
15:46 5,821.77 5,822.54 5,820.64 5,822.54 0.0K
15:47 5,822.87 5,824.55 5,821.62 5,821.62 0.0K
15:48 5,821.45 5,822.28 5,819.34 5,819.34 0.0K
15:49 5,818.88 5,819.39 5,818.02 5,819.27 0.0K
15:50 5,821.54 5,822.99 5,821.54 5,822.58 0.0K
15:51 5,823.02 5,823.94 5,820.51 5,820.96 0.0K
15:52 5,820.99 5,821.29 5,820.17 5,820.17 0.0K
15:53 5,821.99 5,824.18 5,821.74 5,824.12 0.0K
15:54 5,823.46 5,826.86 5,823.46 5,823.71 0.0K
15:55 5,823.30 5,824.87 5,821.34 5,821.34 0.0K
15:56 5,821.59 5,821.97 5,820.82 5,821.51 0.0K
15:57 5,821.64 5,824.30 5,821.64 5,822.81 0.0K
15:58 5,823.36 5,823.65 5,820.76 5,821.37 0.0K
15:59 5,821.53 5,826.73 5,821.53 5,825.05 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