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 5,746.92 5,752.07 5,746.92 5,747.23 0.0K
09:31 5,746.77 5,746.77 5,744.76 5,746.17 0.0K
09:32 5,745.95 5,746.18 5,744.80 5,744.80 0.0K
09:33 5,744.39 5,744.69 5,742.90 5,743.28 0.0K
09:34 5,742.84 5,744.94 5,742.84 5,744.56 0.0K
09:35 5,744.89 5,745.91 5,743.03 5,745.91 0.0K
09:36 5,746.20 5,748.28 5,745.47 5,748.04 0.0K
09:37 5,748.67 5,750.40 5,748.67 5,749.75 0.0K
09:38 5,749.43 5,749.79 5,749.14 5,749.14 0.0K
09:39 5,749.15 5,752.46 5,749.15 5,752.09 0.0K
09:40 5,751.87 5,752.19 5,749.36 5,749.79 0.0K
09:41 5,749.57 5,750.39 5,748.24 5,748.40 0.0K
09:42 5,748.29 5,750.46 5,748.29 5,749.49 0.0K
09:43 5,749.32 5,752.01 5,749.32 5,751.01 0.0K
09:44 5,750.81 5,752.17 5,749.23 5,749.73 0.0K
09:45 5,750.05 5,750.61 5,747.67 5,748.23 0.0K
09:46 5,748.26 5,748.46 5,745.60 5,745.77 0.0K
09:47 5,745.65 5,745.95 5,744.34 5,745.24 0.0K
09:48 5,745.29 5,745.98 5,744.52 5,745.05 0.0K
09:49 5,745.68 5,747.32 5,744.70 5,747.32 0.0K
09:50 5,747.52 5,747.52 5,743.47 5,744.63 0.0K
09:51 5,744.97 5,745.26 5,742.53 5,743.34 0.0K
09:52 5,743.38 5,744.55 5,742.67 5,744.55 0.0K
09:53 5,744.52 5,744.52 5,743.18 5,743.86 0.0K
09:54 5,743.53 5,743.53 5,742.34 5,743.53 0.0K
09:55 5,744.06 5,744.59 5,743.20 5,744.36 0.0K
09:56 5,743.88 5,745.02 5,742.79 5,743.22 0.0K
09:57 5,743.64 5,743.95 5,742.91 5,743.88 0.0K
09:58 5,744.28 5,745.90 5,744.24 5,744.72 0.0K
09:59 5,745.02 5,746.13 5,745.02 5,745.82 0.0K
10:00 5,745.86 5,746.90 5,745.06 5,746.56 0.0K
10:01 5,746.69 5,747.62 5,746.39 5,747.60 0.0K
10:02 5,747.41 5,751.07 5,747.41 5,751.07 0.0K
10:03 5,751.57 5,752.29 5,751.03 5,751.81 0.0K
10:04 5,751.81 5,755.51 5,751.81 5,755.51 0.0K
10:05 5,755.38 5,755.71 5,754.62 5,755.10 0.0K
10:06 5,755.05 5,755.28 5,753.10 5,755.12 0.0K
10:07 5,754.95 5,755.17 5,754.15 5,755.14 0.0K
10:08 5,755.07 5,756.17 5,754.93 5,756.17 0.0K
10:09 5,755.84 5,755.84 5,754.28 5,754.39 0.0K
10:10 5,754.64 5,754.77 5,753.54 5,753.75 0.0K
10:11 5,753.50 5,756.01 5,753.50 5,755.96 0.0K
10:12 5,756.01 5,756.18 5,755.46 5,755.46 0.0K
10:13 5,755.70 5,755.70 5,753.93 5,754.52 0.0K
10:14 5,754.76 5,756.77 5,754.76 5,756.78 0.0K
10:15 5,757.01 5,758.57 5,757.01 5,758.57 0.0K
10:16 5,758.91 5,759.46 5,758.82 5,759.54 0.0K
10:17 5,759.40 5,759.46 5,758.73 5,759.23 0.0K
10:18 5,759.67 5,759.67 5,757.01 5,757.01 0.0K
10:19 5,756.78 5,757.75 5,756.78 5,757.75 0.0K
10:20 5,758.21 5,758.71 5,757.93 5,758.62 0.0K
10:21 5,758.46 5,759.12 5,756.76 5,756.76 0.0K
10:22 5,756.62 5,757.64 5,756.53 5,757.64 0.0K
10:23 5,757.75 5,758.03 5,756.33 5,756.33 0.0K
10:24 5,756.23 5,758.46 5,755.93 5,758.46 0.0K
10:25 5,758.28 5,758.58 5,757.54 5,758.18 0.0K
10:26 5,758.46 5,760.25 5,758.03 5,760.25 0.0K
10:27 5,760.22 5,761.76 5,759.54 5,761.76 0.0K
10:28 5,762.45 5,762.78 5,762.08 5,762.71 0.0K
10:29 5,762.89 5,764.15 5,762.36 5,764.15 0.0K
10:30 5,764.27 5,767.01 5,764.27 5,766.37 0.0K
10:31 5,766.42 5,767.47 5,766.09 5,767.40 0.0K
10:32 5,767.26 5,768.48 5,767.26 5,768.16 0.0K
10:33 5,768.13 5,769.21 5,768.02 5,769.01 0.0K
10:34 5,768.91 5,771.36 5,768.72 5,771.36 0.0K
10:35 5,771.25 5,771.25 5,770.08 5,770.37 0.0K
10:36 5,770.24 5,771.77 5,770.24 5,771.77 0.0K
10:37 5,771.58 5,771.58 5,770.36 5,770.36 0.0K
10:38 5,770.59 5,770.66 5,768.63 5,768.81 0.0K
10:39 5,768.72 5,769.32 5,768.72 5,768.71 0.0K
10:40 5,768.65 5,768.95 5,768.10 5,768.93 0.0K
10:41 5,768.87 5,771.18 5,768.78 5,771.18 0.0K
10:42 5,771.14 5,771.88 5,770.35 5,770.35 0.0K
10:43 5,770.63 5,771.15 5,770.53 5,770.57 0.0K
10:44 5,770.88 5,771.69 5,770.57 5,771.22 0.0K
10:45 5,771.20 5,772.00 5,770.66 5,772.00 0.0K
10:46 5,771.94 5,772.18 5,771.25 5,772.18 0.0K
10:47 5,772.27 5,772.74 5,772.02 5,772.74 0.0K
10:48 5,772.65 5,772.99 5,772.49 5,772.74 0.0K
10:49 5,773.04 5,773.75 5,772.72 5,773.68 0.0K
10:50 5,773.63 5,773.95 5,772.68 5,772.68 0.0K
10:51 5,772.28 5,774.14 5,772.00 5,774.01 0.0K
10:52 5,774.01 5,774.21 5,773.61 5,773.73 0.0K
10:53 5,773.70 5,773.70 5,771.61 5,771.87 0.0K
10:54 5,772.08 5,773.10 5,772.01 5,773.10 0.0K
10:55 5,773.64 5,773.76 5,772.92 5,772.92 0.0K
10:56 5,772.70 5,772.70 5,771.37 5,771.37 0.0K
10:57 5,771.47 5,771.79 5,771.03 5,771.19 0.0K
10:58 5,771.51 5,772.39 5,771.44 5,772.05 0.0K
10:59 5,772.59 5,772.94 5,772.14 5,772.87 0.0K
11:00 5,773.09 5,773.09 5,771.85 5,772.26 0.0K
11:01 5,772.51 5,773.16 5,772.51 5,773.19 0.0K
11:02 5,773.20 5,774.33 5,773.20 5,774.27 0.0K
11:03 5,774.09 5,774.25 5,773.64 5,773.90 0.0K
11:04 5,774.10 5,774.75 5,774.10 5,774.66 0.0K
11:05 5,774.95 5,775.30 5,774.04 5,774.04 0.0K
11:06 5,774.21 5,774.90 5,774.21 5,774.72 0.0K
11:07 5,775.00 5,775.58 5,774.61 5,775.35 0.0K
11:08 5,775.45 5,776.07 5,774.62 5,774.62 0.0K
11:09 5,774.54 5,775.30 5,774.14 5,774.94 0.0K
11:10 5,774.76 5,775.66 5,774.42 5,775.65 0.0K
11:11 5,775.65 5,775.65 5,774.14 5,774.34 0.0K
11:12 5,774.17 5,774.86 5,774.17 5,774.60 0.0K
11:13 5,774.74 5,776.39 5,774.74 5,776.39 0.0K
11:14 5,776.46 5,776.46 5,775.46 5,775.66 0.0K
11:15 5,775.60 5,775.60 5,774.54 5,774.54 0.0K
11:16 5,774.53 5,775.09 5,774.39 5,775.02 0.0K
11:17 5,774.97 5,775.98 5,774.83 5,775.98 0.0K
11:18 5,776.08 5,776.76 5,776.02 5,776.10 0.0K
11:19 5,776.10 5,776.26 5,775.85 5,776.26 0.0K
11:20 5,776.73 5,777.24 5,776.19 5,776.51 0.0K
11:21 5,776.57 5,776.75 5,776.54 5,776.49 0.0K
11:22 5,776.48 5,777.44 5,775.89 5,777.44 0.0K
11:23 5,777.38 5,777.89 5,777.29 5,777.53 0.0K
11:24 5,777.70 5,779.62 5,777.70 5,779.63 0.0K
11:25 5,779.28 5,779.28 5,778.34 5,778.85 0.0K
11:26 5,779.13 5,780.04 5,778.91 5,780.04 0.0K
11:27 5,779.98 5,781.27 5,779.44 5,779.44 0.0K
11:28 5,779.09 5,779.46 5,778.72 5,778.66 0.0K
11:29 5,778.66 5,778.66 5,777.93 5,777.90 0.0K
11:30 5,777.79 5,779.51 5,777.79 5,779.51 0.0K
11:31 5,779.59 5,781.27 5,779.59 5,781.27 0.0K
11:32 5,781.17 5,781.35 5,780.81 5,780.81 0.0K
11:33 5,780.92 5,781.35 5,780.60 5,780.87 0.0K
11:34 5,780.78 5,781.72 5,780.67 5,781.46 0.0K
11:35 5,781.49 5,782.42 5,781.49 5,782.04 0.0K
11:36 5,781.90 5,782.38 5,781.90 5,782.16 0.0K
11:37 5,782.17 5,782.43 5,781.88 5,782.43 0.0K
11:38 5,782.40 5,783.50 5,782.40 5,783.37 0.0K
11:39 5,783.32 5,783.95 5,783.32 5,783.77 0.0K
11:40 5,783.82 5,784.08 5,782.73 5,783.57 0.0K
11:41 5,783.45 5,784.05 5,783.45 5,783.98 0.0K
11:42 5,783.93 5,784.00 5,782.91 5,783.19 0.0K
11:43 5,783.19 5,784.86 5,783.19 5,784.86 0.0K
11:44 5,784.77 5,784.97 5,784.74 5,784.86 0.0K
11:45 5,784.78 5,784.78 5,783.01 5,783.01 0.0K
11:46 5,782.63 5,782.89 5,781.50 5,782.05 0.0K
11:47 5,782.09 5,782.21 5,781.46 5,781.46 0.0K
11:48 5,781.46 5,781.46 5,777.81 5,778.20 0.0K
11:49 5,778.39 5,778.76 5,776.10 5,776.11 0.0K
11:50 5,776.03 5,776.65 5,774.52 5,774.52 0.0K
11:51 5,774.63 5,774.77 5,773.51 5,773.51 0.0K
11:52 5,773.66 5,774.71 5,773.39 5,773.39 0.0K
11:53 5,773.39 5,773.64 5,772.03 5,772.20 0.0K
11:54 5,772.33 5,773.56 5,772.33 5,773.56 0.0K
11:55 5,773.74 5,773.83 5,771.99 5,772.15 0.0K
11:56 5,772.18 5,772.18 5,770.26 5,770.99 0.0K
11:57 5,770.86 5,772.76 5,770.79 5,772.51 0.0K
11:58 5,772.35 5,772.69 5,771.30 5,772.69 0.0K
11:59 5,772.80 5,773.11 5,772.33 5,773.03 0.0K
12:00 5,773.05 5,773.05 5,772.60 5,773.10 0.0K
12:01 5,773.05 5,773.05 5,771.90 5,772.29 0.0K
12:02 5,772.41 5,773.00 5,772.16 5,773.00 0.0K
12:03 5,773.10 5,774.83 5,773.10 5,774.52 0.0K
12:04 5,774.58 5,774.98 5,773.52 5,773.81 0.0K
12:05 5,773.59 5,773.59 5,772.67 5,772.67 0.0K
12:06 5,772.69 5,772.69 5,770.20 5,770.20 0.0K
12:07 5,770.13 5,770.61 5,769.99 5,769.99 0.0K
12:08 5,770.32 5,770.54 5,770.03 5,770.03 0.0K
12:09 5,770.11 5,770.16 5,769.76 5,770.01 0.0K
12:10 5,769.81 5,770.38 5,769.32 5,770.38 0.0K
12:11 5,770.56 5,771.78 5,770.23 5,770.23 0.0K
12:12 5,770.23 5,772.52 5,770.23 5,772.11 0.0K
12:13 5,772.33 5,773.16 5,772.33 5,773.21 0.0K
12:14 5,773.07 5,773.07 5,772.39 5,772.81 0.0K
12:15 5,772.82 5,772.86 5,772.04 5,772.04 0.0K
12:16 5,771.83 5,772.22 5,771.38 5,771.38 0.0K
12:17 5,771.31 5,771.31 5,768.71 5,768.81 0.0K
12:18 5,768.79 5,771.72 5,768.79 5,771.64 0.0K
12:19 5,771.80 5,771.80 5,771.53 5,771.68 0.0K
12:20 5,771.56 5,771.66 5,771.03 5,771.54 0.0K
12:21 5,771.55 5,772.81 5,771.55 5,772.60 0.0K
12:22 5,772.75 5,773.47 5,772.75 5,773.39 0.0K
12:23 5,773.38 5,773.86 5,773.19 5,773.86 0.0K
12:24 5,773.93 5,773.93 5,773.44 5,773.74 0.0K
12:25 5,773.66 5,773.97 5,773.43 5,773.77 0.0K
12:26 5,773.81 5,774.59 5,773.81 5,774.12 0.0K
12:27 5,774.08 5,774.58 5,774.08 5,774.46 0.0K
12:28 5,774.47 5,774.66 5,774.43 5,774.43 0.0K
12:29 5,774.33 5,774.33 5,773.08 5,773.45 0.0K
12:30 5,773.49 5,773.77 5,772.71 5,772.71 0.0K
12:31 5,772.71 5,774.17 5,772.57 5,774.17 0.0K
12:32 5,774.13 5,774.19 5,772.93 5,772.96 0.0K
12:33 5,773.02 5,773.02 5,772.74 5,772.81 0.0K
12:34 5,772.81 5,773.49 5,772.81 5,773.41 0.0K
12:35 5,773.59 5,773.59 5,773.02 5,773.31 0.0K
12:36 5,773.21 5,773.45 5,772.73 5,772.77 0.0K
12:37 5,772.68 5,772.90 5,772.54 5,772.89 0.0K
12:38 5,772.81 5,775.33 5,772.81 5,775.33 0.0K
12:39 5,775.44 5,775.44 5,774.77 5,775.29 0.0K
12:40 5,774.96 5,774.96 5,773.52 5,773.63 0.0K
12:41 5,773.55 5,774.18 5,773.55 5,773.78 0.0K
12:42 5,773.92 5,774.90 5,773.92 5,774.11 0.0K
12:43 5,773.83 5,774.21 5,773.83 5,774.01 0.0K
12:44 5,773.86 5,773.86 5,770.32 5,770.36 0.0K
12:45 5,770.33 5,770.33 5,769.02 5,769.41 0.0K
12:46 5,769.88 5,769.96 5,768.50 5,768.70 0.0K
12:47 5,768.77 5,769.76 5,768.16 5,768.16 0.0K
12:48 5,768.02 5,768.58 5,767.03 5,768.58 0.0K
12:49 5,768.66 5,769.20 5,768.41 5,768.60 0.0K
12:50 5,768.66 5,769.62 5,768.40 5,768.90 0.0K
12:51 5,768.86 5,768.86 5,767.99 5,768.79 0.0K
12:52 5,769.35 5,769.61 5,769.00 5,769.32 0.0K
12:53 5,769.40 5,769.76 5,769.09 5,769.09 0.0K
12:54 5,769.21 5,769.31 5,768.78 5,768.76 0.0K
12:55 5,768.67 5,770.77 5,768.67 5,770.77 0.0K
12:56 5,770.73 5,772.73 5,770.73 5,772.73 0.0K
12:57 5,772.78 5,774.46 5,772.46 5,774.36 0.0K
12:58 5,774.51 5,774.85 5,774.29 5,774.91 0.0K
12:59 5,774.89 5,775.77 5,774.89 5,775.77 0.0K
13:00 5,775.41 5,775.84 5,774.98 5,775.55 0.0K
13:01 5,775.38 5,775.60 5,775.14 5,775.13 0.0K
13:02 5,775.09 5,775.70 5,775.09 5,775.08 0.0K
13:03 5,775.10 5,775.38 5,774.94 5,775.22 0.0K
13:04 5,775.21 5,775.21 5,773.88 5,773.88 0.0K
13:05 5,774.08 5,774.35 5,773.50 5,773.55 0.0K
13:06 5,773.60 5,775.24 5,773.60 5,774.77 0.0K
13:07 5,774.37 5,774.77 5,774.15 5,774.15 0.0K
13:08 5,774.19 5,774.74 5,773.95 5,774.74 0.0K
13:09 5,774.70 5,776.09 5,774.70 5,776.09 0.0K
13:10 5,776.05 5,776.15 5,775.19 5,776.03 0.0K
13:11 5,775.84 5,775.84 5,774.83 5,775.65 0.0K
13:12 5,775.69 5,775.89 5,775.58 5,775.66 0.0K
13:13 5,775.72 5,775.85 5,775.39 5,775.48 0.0K
13:14 5,775.04 5,775.18 5,774.04 5,774.04 0.0K
13:15 5,773.92 5,774.29 5,773.75 5,773.97 0.0K
13:16 5,773.75 5,774.91 5,773.40 5,774.74 0.0K
13:17 5,774.48 5,774.61 5,774.34 5,774.61 0.0K
13:18 5,774.72 5,774.85 5,774.53 5,774.85 0.0K
13:19 5,774.77 5,775.49 5,774.77 5,775.49 0.0K
13:20 5,775.64 5,775.88 5,775.28 5,775.28 0.0K
13:21 5,774.57 5,774.57 5,774.16 5,774.21 0.0K
13:22 5,774.17 5,774.59 5,773.43 5,773.41 0.0K
13:23 5,773.34 5,773.74 5,772.02 5,773.74 0.0K
13:24 5,773.86 5,773.99 5,773.21 5,773.99 0.0K
13:25 5,774.22 5,774.70 5,772.90 5,772.90 0.0K
13:26 5,772.87 5,773.27 5,772.70 5,773.22 0.0K
13:27 5,773.23 5,773.35 5,772.50 5,772.50 0.0K
13:28 5,772.40 5,772.52 5,771.73 5,771.73 0.0K
13:29 5,771.73 5,771.77 5,771.30 5,771.41 0.0K
13:30 5,771.49 5,773.47 5,770.73 5,770.73 0.0K
13:31 5,770.99 5,771.90 5,770.99 5,771.63 0.0K
13:32 5,771.70 5,772.39 5,771.42 5,771.65 0.0K
13:33 5,771.73 5,771.76 5,770.80 5,770.85 0.0K
13:34 5,770.79 5,771.47 5,770.26 5,770.26 0.0K
13:35 5,770.28 5,770.85 5,770.28 5,770.75 0.0K
13:36 5,770.75 5,771.35 5,770.75 5,771.29 0.0K
13:37 5,771.42 5,772.23 5,771.42 5,772.23 0.0K
13:38 5,771.98 5,771.98 5,770.64 5,770.64 0.0K
13:39 5,770.52 5,770.62 5,770.26 5,770.47 0.0K
13:40 5,770.42 5,770.42 5,769.15 5,769.15 0.0K
13:41 5,769.09 5,769.27 5,768.52 5,768.52 0.0K
13:42 5,768.41 5,768.79 5,768.33 5,768.69 0.0K
13:43 5,768.89 5,768.96 5,767.98 5,767.98 0.0K
13:44 5,767.74 5,767.74 5,764.03 5,764.03 0.0K
13:45 5,763.93 5,764.61 5,763.62 5,763.93 0.0K
13:46 5,763.90 5,764.59 5,763.32 5,763.32 0.0K
13:47 5,763.28 5,763.44 5,760.62 5,761.13 0.0K
13:48 5,761.99 5,763.27 5,761.99 5,763.01 0.0K
13:49 5,762.86 5,763.47 5,762.43 5,763.22 0.0K
13:50 5,763.18 5,764.56 5,763.18 5,764.44 0.0K
13:51 5,764.77 5,765.41 5,764.77 5,765.11 0.0K
13:52 5,764.98 5,765.47 5,764.93 5,765.28 0.0K
13:53 5,765.22 5,765.22 5,763.34 5,763.34 0.0K
13:54 5,763.50 5,765.30 5,763.50 5,765.30 0.0K
13:55 5,765.29 5,767.23 5,765.29 5,767.12 0.0K
13:56 5,767.12 5,768.37 5,767.12 5,768.37 0.0K
13:57 5,768.55 5,769.90 5,768.50 5,769.90 0.0K
13:58 5,769.79 5,771.45 5,769.74 5,771.45 0.0K
13:59 5,771.53 5,773.35 5,771.53 5,773.10 0.0K
14:00 5,772.98 5,772.98 5,772.02 5,772.78 0.0K
14:01 5,772.67 5,772.87 5,771.97 5,771.97 0.0K
14:02 5,771.84 5,772.68 5,771.84 5,772.44 0.0K
14:03 5,772.26 5,772.84 5,771.63 5,771.65 0.0K
14:04 5,771.44 5,772.57 5,771.44 5,772.54 0.0K
14:05 5,772.54 5,773.14 5,771.97 5,772.29 0.0K
14:06 5,772.31 5,772.31 5,771.43 5,771.43 0.0K
14:07 5,771.37 5,771.37 5,770.01 5,770.01 0.0K
14:08 5,769.76 5,770.58 5,769.44 5,770.32 0.0K
14:09 5,770.35 5,770.57 5,769.14 5,769.51 0.0K
14:10 5,769.55 5,769.55 5,768.69 5,768.84 0.0K
14:11 5,768.64 5,769.19 5,768.28 5,769.03 0.0K
14:12 5,768.93 5,769.33 5,768.83 5,769.18 0.0K
14:13 5,769.20 5,769.20 5,767.94 5,767.94 0.0K
14:14 5,768.02 5,768.38 5,765.83 5,765.85 0.0K
14:15 5,765.75 5,765.75 5,763.94 5,764.05 0.0K
14:16 5,763.96 5,764.50 5,763.54 5,763.49 0.0K
14:17 5,763.44 5,765.63 5,763.44 5,764.77 0.0K
14:18 5,764.64 5,766.25 5,764.64 5,766.25 0.0K
14:19 5,766.17 5,766.17 5,764.83 5,764.84 0.0K
14:20 5,764.72 5,764.72 5,763.57 5,763.68 0.0K
14:21 5,763.70 5,763.76 5,763.19 5,763.19 0.0K
14:22 5,763.08 5,763.30 5,761.30 5,761.87 0.0K
14:23 5,761.93 5,762.04 5,760.77 5,760.77 0.0K
14:24 5,760.80 5,761.77 5,760.80 5,761.34 0.0K
14:25 5,761.21 5,761.35 5,760.72 5,760.80 0.0K
14:26 5,760.68 5,762.39 5,760.68 5,762.39 0.0K
14:27 5,762.63 5,764.06 5,762.63 5,763.62 0.0K
14:28 5,763.37 5,763.37 5,762.79 5,763.04 0.0K
14:29 5,762.81 5,762.81 5,762.09 5,762.09 0.0K
14:30 5,762.26 5,762.55 5,760.73 5,761.73 0.0K
14:31 5,761.72 5,762.26 5,761.72 5,762.19 0.0K
14:32 5,762.24 5,762.40 5,760.89 5,761.09 0.0K
14:33 5,761.11 5,761.67 5,760.80 5,760.90 0.0K
14:34 5,760.96 5,761.66 5,760.80 5,760.80 0.0K
14:35 5,760.90 5,762.00 5,760.74 5,761.90 0.0K
14:36 5,761.99 5,762.25 5,761.67 5,761.66 0.0K
14:37 5,761.70 5,762.87 5,761.70 5,762.87 0.0K
14:38 5,763.22 5,763.65 5,762.93 5,763.12 0.0K
14:39 5,763.17 5,764.19 5,762.79 5,763.76 0.0K
14:40 5,763.66 5,764.18 5,763.23 5,763.37 0.0K
14:41 5,763.41 5,765.51 5,763.41 5,765.28 0.0K
14:42 5,765.41 5,766.17 5,765.41 5,766.17 0.0K
14:43 5,766.17 5,767.36 5,766.17 5,767.08 0.0K
14:44 5,767.35 5,767.60 5,767.13 5,767.21 0.0K
14:45 5,767.18 5,767.97 5,767.18 5,767.85 0.0K
14:46 5,767.99 5,769.47 5,767.99 5,769.19 0.0K
14:47 5,768.84 5,769.46 5,768.64 5,769.30 0.0K
14:48 5,769.07 5,769.40 5,768.72 5,768.86 0.0K
14:49 5,768.89 5,769.15 5,768.69 5,769.15 0.0K
14:50 5,769.35 5,769.98 5,768.80 5,769.99 0.0K
14:51 5,769.98 5,770.08 5,769.74 5,770.08 0.0K
14:52 5,770.06 5,771.45 5,770.06 5,770.73 0.0K
14:53 5,770.60 5,771.36 5,770.45 5,771.36 0.0K
14:54 5,771.47 5,772.66 5,771.47 5,772.02 0.0K
14:55 5,771.95 5,772.09 5,769.90 5,769.90 0.0K
14:56 5,770.01 5,770.46 5,769.87 5,770.06 0.0K
14:57 5,770.34 5,770.88 5,770.34 5,770.43 0.0K
14:58 5,770.58 5,770.85 5,770.41 5,770.41 0.0K
14:59 5,770.38 5,770.78 5,770.23 5,770.78 0.0K
15:00 5,770.33 5,771.34 5,769.95 5,769.95 0.0K
15:01 5,770.14 5,771.88 5,770.14 5,771.88 0.0K
15:02 5,771.74 5,772.10 5,771.43 5,771.82 0.0K
15:03 5,771.74 5,772.51 5,771.46 5,771.64 0.0K
15:04 5,771.68 5,772.57 5,771.23 5,772.57 0.0K
15:05 5,772.19 5,772.31 5,772.13 5,772.27 0.0K
15:06 5,772.56 5,772.56 5,772.12 5,772.21 0.0K
15:07 5,772.22 5,772.27 5,771.97 5,772.09 0.0K
15:08 5,772.15 5,772.15 5,771.63 5,771.97 0.0K
15:09 5,771.96 5,771.96 5,771.66 5,771.66 0.0K
15:10 5,771.78 5,773.25 5,771.78 5,772.92 0.0K
15:11 5,772.89 5,772.96 5,772.53 5,772.77 0.0K
15:12 5,772.85 5,773.67 5,772.74 5,773.60 0.0K
15:13 5,773.68 5,773.98 5,773.13 5,773.30 0.0K
15:14 5,773.34 5,773.34 5,772.40 5,772.36 0.0K
15:15 5,772.34 5,772.34 5,771.59 5,771.62 0.0K
15:16 5,771.54 5,771.96 5,770.90 5,771.07 0.0K
15:17 5,770.97 5,773.08 5,770.97 5,773.08 0.0K
15:18 5,772.95 5,773.40 5,772.81 5,773.40 0.0K
15:19 5,773.36 5,773.65 5,773.14 5,773.52 0.0K
15:20 5,773.68 5,773.81 5,773.12 5,773.33 0.0K
15:21 5,773.57 5,774.13 5,773.19 5,773.39 0.0K
15:22 5,773.16 5,773.50 5,773.00 5,773.32 0.0K
15:23 5,773.22 5,773.44 5,772.58 5,772.73 0.0K
15:24 5,772.66 5,773.48 5,772.66 5,773.37 0.0K
15:25 5,773.37 5,773.76 5,772.83 5,773.38 0.0K
15:26 5,773.46 5,773.56 5,773.10 5,773.13 0.0K
15:27 5,773.30 5,774.11 5,773.30 5,773.86 0.0K
15:28 5,773.91 5,774.33 5,773.83 5,773.91 0.0K
15:29 5,774.22 5,775.20 5,774.22 5,774.71 0.0K
15:30 5,774.73 5,774.73 5,773.54 5,773.54 0.0K
15:31 5,773.46 5,773.46 5,772.49 5,772.96 0.0K
15:32 5,772.63 5,772.83 5,771.34 5,771.68 0.0K
15:33 5,771.63 5,771.74 5,770.32 5,770.47 0.0K
15:34 5,770.41 5,771.25 5,770.18 5,771.25 0.0K
15:35 5,771.36 5,772.19 5,770.74 5,772.19 0.0K
15:36 5,772.45 5,773.05 5,772.35 5,772.89 0.0K
15:37 5,772.98 5,772.98 5,772.21 5,772.20 0.0K
15:38 5,771.96 5,771.96 5,770.53 5,770.63 0.0K
15:39 5,770.54 5,770.85 5,770.39 5,770.79 0.0K
15:40 5,770.83 5,770.83 5,769.98 5,770.81 0.0K
15:41 5,770.75 5,770.75 5,769.95 5,770.25 0.0K
15:42 5,770.65 5,770.65 5,770.13 5,770.13 0.0K
15:43 5,770.04 5,770.63 5,770.04 5,770.42 0.0K
15:44 5,770.40 5,771.45 5,770.40 5,771.28 0.0K
15:45 5,771.28 5,771.56 5,770.67 5,771.17 0.0K
15:46 5,771.26 5,771.80 5,770.65 5,771.11 0.0K
15:47 5,770.99 5,770.99 5,769.87 5,770.35 0.0K
15:48 5,770.40 5,771.48 5,770.40 5,771.27 0.0K
15:49 5,771.56 5,772.69 5,771.56 5,772.69 0.0K
15:50 5,769.77 5,770.40 5,768.71 5,769.09 0.0K
15:51 5,769.14 5,769.63 5,768.42 5,768.42 0.0K
15:52 5,768.79 5,768.79 5,767.82 5,767.82 0.0K
15:53 5,767.40 5,767.40 5,765.71 5,765.98 0.0K
15:54 5,765.63 5,766.18 5,765.18 5,765.92 0.0K
15:55 5,768.51 5,769.34 5,767.75 5,768.43 0.0K
15:56 5,768.10 5,768.10 5,766.61 5,766.88 0.0K
15:57 5,766.88 5,767.38 5,766.82 5,767.38 0.0K
15:58 5,767.34 5,768.85 5,766.73 5,767.95 0.0K
15:59 5,767.97 5,772.28 5,767.03 5,771.59 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