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 5,801.24 5,802.80 5,797.41 5,798.44 0.0K
09:31 5,798.81 5,801.97 5,797.99 5,801.14 0.0K
09:32 5,800.82 5,802.19 5,799.78 5,799.78 0.0K
09:33 5,799.76 5,800.40 5,797.30 5,797.70 0.0K
09:34 5,797.21 5,799.80 5,797.01 5,797.82 0.0K
09:35 5,796.87 5,796.87 5,793.14 5,793.14 0.0K
09:36 5,792.46 5,793.99 5,788.74 5,788.74 0.0K
09:37 5,788.52 5,788.72 5,784.54 5,784.54 0.0K
09:38 5,784.01 5,786.52 5,783.80 5,785.31 0.0K
09:39 5,785.47 5,785.47 5,780.39 5,780.69 0.0K
09:40 5,780.76 5,781.61 5,778.37 5,778.37 0.0K
09:41 5,778.28 5,778.81 5,776.73 5,778.29 0.0K
09:42 5,778.51 5,778.81 5,777.64 5,778.25 0.0K
09:43 5,778.09 5,780.45 5,777.59 5,780.43 0.0K
09:44 5,780.17 5,781.75 5,779.32 5,781.09 0.0K
09:45 5,780.98 5,780.98 5,777.24 5,778.39 0.0K
09:46 5,778.34 5,782.46 5,777.89 5,782.46 0.0K
09:47 5,783.15 5,783.49 5,782.05 5,783.09 0.0K
09:48 5,783.16 5,783.16 5,780.17 5,780.17 0.0K
09:49 5,780.29 5,781.95 5,780.29 5,780.71 0.0K
09:50 5,780.61 5,780.61 5,777.41 5,777.41 0.0K
09:51 5,778.11 5,779.85 5,777.99 5,779.85 0.0K
09:52 5,779.90 5,782.25 5,779.52 5,781.64 0.0K
09:53 5,781.17 5,781.17 5,779.44 5,779.77 0.0K
09:54 5,779.58 5,779.87 5,777.18 5,777.18 0.0K
09:55 5,776.78 5,776.87 5,775.20 5,775.43 0.0K
09:56 5,775.58 5,776.69 5,775.00 5,776.17 0.0K
09:57 5,776.08 5,776.08 5,773.90 5,774.66 0.0K
09:58 5,775.05 5,775.05 5,771.37 5,771.93 0.0K
09:59 5,771.63 5,772.29 5,770.21 5,770.19 0.0K
10:00 5,770.85 5,775.11 5,770.85 5,775.11 0.0K
10:01 5,775.35 5,777.76 5,775.29 5,775.69 0.0K
10:02 5,775.32 5,775.39 5,772.47 5,772.70 0.0K
10:03 5,772.42 5,773.01 5,771.52 5,772.29 0.0K
10:04 5,772.33 5,772.78 5,770.36 5,770.72 0.0K
10:05 5,770.52 5,770.79 5,763.97 5,763.97 0.0K
10:06 5,763.67 5,763.67 5,760.56 5,760.56 0.0K
10:07 5,760.64 5,760.64 5,758.63 5,758.68 0.0K
10:08 5,758.66 5,759.45 5,758.38 5,759.44 0.0K
10:09 5,759.36 5,759.66 5,755.07 5,755.37 0.0K
10:10 5,755.37 5,756.02 5,749.70 5,749.70 0.0K
10:11 5,749.80 5,752.33 5,749.80 5,751.03 0.0K
10:12 5,751.23 5,753.88 5,750.53 5,752.87 0.0K
10:13 5,752.70 5,753.56 5,752.52 5,752.52 0.0K
10:14 5,752.37 5,752.64 5,751.05 5,751.79 0.0K
10:15 5,751.92 5,752.51 5,750.58 5,751.52 0.0K
10:16 5,751.55 5,751.55 5,748.02 5,748.29 0.0K
10:17 5,748.34 5,748.39 5,745.58 5,746.40 0.0K
10:18 5,747.16 5,749.55 5,747.16 5,748.88 0.0K
10:19 5,749.03 5,749.57 5,748.60 5,749.13 0.0K
10:20 5,749.10 5,749.10 5,743.04 5,743.04 0.0K
10:21 5,743.27 5,748.21 5,743.27 5,747.52 0.0K
10:22 5,748.14 5,748.17 5,746.33 5,748.21 0.0K
10:23 5,748.52 5,749.18 5,747.76 5,749.02 0.0K
10:24 5,748.40 5,753.49 5,748.40 5,753.28 0.0K
10:25 5,752.79 5,754.29 5,751.54 5,754.29 0.0K
10:26 5,754.10 5,755.98 5,752.95 5,753.65 0.0K
10:27 5,753.72 5,754.92 5,753.72 5,754.92 0.0K
10:28 5,754.86 5,755.34 5,753.66 5,753.66 0.0K
10:29 5,753.04 5,753.23 5,751.97 5,753.23 0.0K
10:30 5,752.54 5,753.34 5,752.32 5,752.59 0.0K
10:31 5,752.66 5,758.18 5,752.66 5,758.18 0.0K
10:32 5,758.12 5,759.91 5,756.68 5,759.91 0.0K
10:33 5,759.79 5,762.59 5,759.25 5,761.50 0.0K
10:34 5,761.30 5,762.15 5,761.24 5,761.24 0.0K
10:35 5,760.40 5,760.69 5,759.22 5,760.69 0.0K
10:36 5,760.68 5,760.68 5,759.23 5,759.61 0.0K
10:37 5,759.86 5,762.57 5,759.86 5,761.80 0.0K
10:38 5,762.08 5,763.98 5,762.03 5,763.77 0.0K
10:39 5,763.52 5,766.38 5,763.52 5,766.38 0.0K
10:40 5,766.50 5,766.80 5,763.85 5,764.46 0.0K
10:41 5,764.56 5,765.35 5,763.88 5,763.88 0.0K
10:42 5,763.88 5,764.19 5,761.51 5,762.52 0.0K
10:43 5,762.59 5,763.38 5,762.02 5,763.38 0.0K
10:44 5,763.77 5,764.89 5,763.74 5,764.38 0.0K
10:45 5,764.66 5,766.80 5,764.66 5,766.42 0.0K
10:46 5,766.31 5,768.42 5,766.31 5,768.21 0.0K
10:47 5,768.59 5,769.15 5,767.84 5,769.15 0.0K
10:48 5,769.20 5,769.20 5,767.89 5,768.11 0.0K
10:49 5,768.19 5,770.01 5,768.13 5,770.02 0.0K
10:50 5,769.45 5,769.67 5,767.68 5,768.05 0.0K
10:51 5,767.98 5,768.70 5,767.54 5,768.22 0.0K
10:52 5,768.14 5,768.41 5,767.13 5,767.25 0.0K
10:53 5,767.14 5,767.33 5,766.30 5,767.33 0.0K
10:54 5,767.29 5,768.35 5,767.29 5,768.35 0.0K
10:55 5,768.60 5,770.45 5,768.60 5,770.45 0.0K
10:56 5,769.78 5,770.01 5,768.86 5,769.05 0.0K
10:57 5,769.70 5,770.15 5,769.08 5,769.20 0.0K
10:58 5,769.25 5,772.58 5,769.25 5,772.58 0.0K
10:59 5,772.64 5,772.64 5,770.74 5,770.87 0.0K
11:00 5,770.58 5,773.10 5,770.58 5,773.10 0.0K
11:01 5,773.60 5,773.82 5,771.90 5,772.47 0.0K
11:02 5,771.77 5,773.20 5,771.77 5,773.07 0.0K
11:03 5,773.12 5,773.54 5,770.11 5,770.11 0.0K
11:04 5,769.86 5,770.35 5,769.81 5,770.41 0.0K
11:05 5,770.46 5,770.76 5,769.70 5,770.69 0.0K
11:06 5,770.52 5,770.52 5,765.65 5,765.65 0.0K
11:07 5,765.71 5,767.43 5,765.40 5,765.40 0.0K
11:08 5,765.25 5,765.25 5,763.52 5,764.77 0.0K
11:09 5,764.89 5,767.95 5,764.89 5,765.97 0.0K
11:10 5,765.98 5,766.64 5,764.59 5,764.59 0.0K
11:11 5,764.46 5,764.62 5,758.69 5,759.28 0.0K
11:12 5,759.70 5,761.07 5,759.46 5,761.07 0.0K
11:13 5,761.48 5,761.76 5,760.67 5,760.67 0.0K
11:14 5,760.68 5,760.85 5,759.57 5,760.76 0.0K
11:15 5,761.16 5,761.40 5,760.84 5,761.34 0.0K
11:16 5,761.66 5,762.95 5,761.63 5,761.80 0.0K
11:17 5,761.69 5,761.69 5,760.71 5,760.71 0.0K
11:18 5,760.97 5,761.93 5,760.51 5,761.23 0.0K
11:19 5,760.95 5,762.69 5,760.93 5,762.69 0.0K
11:20 5,763.11 5,764.61 5,763.11 5,763.90 0.0K
11:21 5,764.23 5,764.23 5,762.55 5,762.55 0.0K
11:22 5,762.31 5,762.78 5,761.46 5,761.46 0.0K
11:23 5,761.29 5,762.51 5,761.09 5,762.51 0.0K
11:24 5,762.52 5,762.52 5,761.42 5,761.48 0.0K
11:25 5,761.54 5,761.75 5,760.16 5,760.16 0.0K
11:26 5,759.99 5,760.73 5,758.45 5,758.45 0.0K
11:27 5,758.29 5,758.51 5,756.14 5,756.86 0.0K
11:28 5,756.87 5,757.07 5,756.22 5,757.07 0.0K
11:29 5,756.88 5,756.88 5,755.63 5,755.63 0.0K
11:30 5,755.42 5,755.48 5,752.76 5,752.76 0.0K
11:31 5,752.73 5,753.66 5,752.13 5,752.17 0.0K
11:32 5,752.81 5,754.34 5,752.58 5,753.99 0.0K
11:33 5,754.08 5,755.46 5,754.08 5,754.18 0.0K
11:34 5,754.26 5,755.20 5,753.92 5,754.95 0.0K
11:35 5,754.78 5,755.95 5,754.63 5,755.05 0.0K
11:36 5,754.98 5,754.98 5,753.42 5,753.78 0.0K
11:37 5,753.77 5,753.77 5,752.21 5,752.76 0.0K
11:38 5,752.91 5,756.97 5,752.91 5,756.97 0.0K
11:39 5,756.81 5,761.95 5,756.81 5,761.25 0.0K
11:40 5,760.98 5,762.78 5,760.93 5,762.78 0.0K
11:41 5,762.67 5,763.70 5,762.34 5,763.70 0.0K
11:42 5,763.71 5,763.71 5,762.09 5,762.57 0.0K
11:43 5,762.25 5,764.72 5,761.95 5,764.72 0.0K
11:44 5,764.90 5,768.70 5,764.90 5,768.70 0.0K
11:45 5,768.48 5,768.48 5,768.14 5,768.53 0.0K
11:46 5,768.63 5,770.32 5,768.63 5,769.12 0.0K
11:47 5,769.00 5,774.17 5,769.00 5,774.17 0.0K
11:48 5,773.66 5,774.30 5,773.44 5,773.61 0.0K
11:49 5,773.78 5,775.11 5,773.78 5,775.11 0.0K
11:50 5,775.18 5,776.71 5,775.03 5,776.46 0.0K
11:51 5,776.61 5,778.41 5,776.34 5,776.90 0.0K
11:52 5,777.18 5,778.44 5,777.18 5,778.44 0.0K
11:53 5,778.54 5,778.96 5,778.08 5,778.62 0.0K
11:54 5,778.83 5,781.15 5,778.83 5,781.10 0.0K
11:55 5,781.09 5,781.62 5,780.25 5,781.21 0.0K
11:56 5,781.55 5,783.57 5,781.55 5,783.12 0.0K
11:57 5,783.10 5,783.10 5,781.34 5,781.34 0.0K
11:58 5,780.97 5,781.18 5,779.20 5,780.02 0.0K
11:59 5,780.04 5,780.85 5,780.04 5,780.09 0.0K
12:00 5,779.98 5,780.81 5,779.94 5,780.81 0.0K
12:01 5,781.71 5,782.73 5,781.44 5,781.80 0.0K
12:02 5,781.48 5,781.48 5,779.37 5,779.37 0.0K
12:03 5,779.31 5,779.31 5,776.57 5,776.57 0.0K
12:04 5,777.06 5,777.92 5,776.94 5,777.67 0.0K
12:05 5,777.84 5,778.65 5,777.55 5,778.03 0.0K
12:06 5,777.77 5,777.77 5,776.54 5,776.82 0.0K
12:07 5,776.85 5,777.07 5,774.24 5,774.32 0.0K
12:08 5,774.13 5,774.55 5,773.96 5,774.07 0.0K
12:09 5,774.13 5,774.68 5,773.84 5,774.14 0.0K
12:10 5,774.29 5,774.98 5,773.91 5,774.94 0.0K
12:11 5,774.88 5,774.96 5,773.02 5,773.02 0.0K
12:12 5,773.05 5,773.15 5,770.32 5,770.32 0.0K
12:13 5,770.26 5,771.41 5,770.26 5,770.92 0.0K
12:14 5,770.78 5,770.78 5,768.45 5,768.88 0.0K
12:15 5,769.02 5,769.69 5,768.51 5,768.73 0.0K
12:16 5,768.86 5,769.56 5,767.58 5,767.83 0.0K
12:17 5,767.80 5,768.14 5,767.19 5,767.83 0.0K
12:18 5,767.77 5,767.77 5,766.96 5,767.68 0.0K
12:19 5,767.72 5,767.76 5,765.24 5,765.24 0.0K
12:20 5,765.09 5,765.09 5,760.44 5,760.89 0.0K
12:21 5,760.67 5,760.99 5,759.83 5,760.12 0.0K
12:22 5,759.93 5,759.93 5,758.43 5,759.20 0.0K
12:23 5,759.23 5,760.70 5,759.23 5,760.35 0.0K
12:24 5,760.24 5,760.99 5,760.02 5,760.69 0.0K
12:25 5,760.70 5,762.36 5,760.70 5,762.28 0.0K
12:26 5,762.60 5,764.61 5,762.60 5,764.61 0.0K
12:27 5,764.63 5,767.25 5,764.63 5,767.25 0.0K
12:28 5,767.50 5,767.83 5,766.11 5,766.17 0.0K
12:29 5,766.29 5,767.76 5,766.19 5,767.76 0.0K
12:30 5,767.16 5,767.26 5,766.73 5,767.11 0.0K
12:31 5,767.34 5,768.68 5,767.34 5,768.32 0.0K
12:32 5,768.73 5,770.75 5,768.73 5,770.22 0.0K
12:33 5,770.06 5,770.33 5,768.02 5,768.36 0.0K
12:34 5,768.83 5,770.32 5,768.83 5,770.02 0.0K
12:35 5,770.14 5,771.16 5,769.97 5,771.06 0.0K
12:36 5,771.32 5,772.57 5,771.32 5,771.78 0.0K
12:37 5,771.78 5,773.25 5,771.78 5,773.25 0.0K
12:38 5,773.41 5,773.61 5,772.91 5,773.19 0.0K
12:39 5,773.23 5,774.30 5,772.98 5,773.59 0.0K
12:40 5,773.74 5,773.79 5,773.49 5,773.82 0.0K
12:41 5,774.33 5,774.46 5,773.84 5,774.46 0.0K
12:42 5,774.53 5,774.59 5,772.31 5,772.31 0.0K
12:43 5,772.59 5,772.59 5,771.41 5,771.56 0.0K
12:44 5,771.41 5,771.55 5,770.44 5,771.04 0.0K
12:45 5,771.18 5,771.89 5,770.62 5,770.75 0.0K
12:46 5,771.03 5,773.11 5,771.03 5,773.11 0.0K
12:47 5,773.22 5,774.07 5,773.22 5,773.39 0.0K
12:48 5,773.45 5,773.66 5,772.99 5,772.99 0.0K
12:49 5,773.07 5,775.85 5,773.07 5,775.85 0.0K
12:50 5,776.17 5,776.17 5,775.69 5,775.75 0.0K
12:51 5,775.66 5,777.04 5,775.66 5,777.04 0.0K
12:52 5,777.16 5,777.16 5,776.12 5,776.72 0.0K
12:53 5,776.73 5,776.73 5,774.04 5,773.96 0.0K
12:54 5,773.74 5,773.87 5,769.90 5,769.90 0.0K
12:55 5,768.79 5,769.60 5,768.48 5,769.48 0.0K
12:56 5,769.68 5,769.68 5,768.83 5,768.77 0.0K
12:57 5,768.99 5,769.23 5,768.68 5,769.18 0.0K
12:58 5,769.32 5,769.35 5,766.33 5,767.17 0.0K
12:59 5,766.95 5,767.67 5,765.24 5,767.20 0.0K
13:00 5,767.01 5,768.40 5,766.88 5,768.40 0.0K
13:01 5,768.48 5,770.58 5,768.48 5,769.67 0.0K
13:02 5,769.67 5,769.67 5,768.13 5,768.59 0.0K
13:03 5,768.41 5,769.22 5,768.41 5,768.85 0.0K
13:04 5,768.77 5,768.97 5,768.07 5,768.97 0.0K
13:05 5,769.06 5,769.19 5,768.86 5,769.19 0.0K
13:06 5,769.11 5,769.11 5,768.67 5,769.04 0.0K
13:07 5,769.10 5,769.42 5,768.13 5,768.55 0.0K
13:08 5,768.63 5,769.31 5,768.35 5,768.50 0.0K
13:09 5,768.40 5,768.48 5,767.51 5,767.70 0.0K
13:10 5,767.79 5,767.90 5,766.99 5,767.82 0.0K
13:11 5,767.91 5,769.35 5,767.91 5,769.11 0.0K
13:12 5,769.04 5,769.57 5,769.04 5,769.10 0.0K
13:13 5,769.12 5,769.84 5,769.12 5,769.71 0.0K
13:14 5,769.59 5,769.59 5,768.93 5,768.95 0.0K
13:15 5,768.87 5,769.27 5,768.22 5,768.87 0.0K
13:16 5,769.02 5,769.35 5,769.02 5,769.31 0.0K
13:17 5,769.35 5,770.41 5,769.35 5,770.41 0.0K
13:18 5,770.33 5,770.33 5,767.35 5,767.35 0.0K
13:19 5,767.28 5,767.37 5,764.63 5,764.63 0.0K
13:20 5,764.52 5,764.76 5,762.19 5,762.18 0.0K
13:21 5,762.06 5,765.86 5,762.06 5,765.41 0.0K
13:22 5,765.62 5,765.87 5,765.03 5,765.20 0.0K
13:23 5,765.27 5,766.09 5,764.61 5,766.09 0.0K
13:24 5,766.20 5,769.29 5,766.20 5,769.21 0.0K
13:25 5,769.28 5,769.59 5,768.90 5,769.37 0.0K
13:26 5,769.40 5,770.68 5,769.40 5,770.60 0.0K
13:27 5,770.34 5,771.25 5,770.04 5,771.12 0.0K
13:28 5,771.12 5,772.06 5,771.12 5,771.78 0.0K
13:29 5,771.87 5,772.18 5,771.53 5,771.78 0.0K
13:30 5,771.80 5,771.80 5,770.57 5,770.72 0.0K
13:31 5,770.88 5,770.88 5,770.00 5,770.00 0.0K
13:32 5,769.93 5,770.66 5,768.44 5,768.44 0.0K
13:33 5,768.13 5,768.55 5,767.79 5,768.55 0.0K
13:34 5,768.56 5,768.56 5,766.85 5,766.85 0.0K
13:35 5,766.99 5,768.25 5,766.73 5,768.03 0.0K
13:36 5,767.93 5,768.27 5,766.62 5,766.62 0.0K
13:37 5,766.42 5,766.42 5,765.78 5,766.15 0.0K
13:38 5,766.08 5,766.08 5,764.04 5,764.04 0.0K
13:39 5,763.98 5,764.38 5,763.58 5,763.58 0.0K
13:40 5,763.35 5,763.78 5,762.81 5,763.78 0.0K
13:41 5,763.93 5,764.25 5,762.85 5,762.85 0.0K
13:42 5,762.40 5,762.40 5,759.79 5,759.79 0.0K
13:43 5,759.70 5,760.28 5,759.13 5,759.57 0.0K
13:44 5,759.65 5,760.58 5,759.41 5,760.34 0.0K
13:45 5,760.31 5,760.31 5,759.39 5,759.64 0.0K
13:46 5,759.55 5,759.66 5,758.14 5,758.14 0.0K
13:47 5,758.02 5,758.75 5,757.57 5,757.98 0.0K
13:48 5,758.11 5,759.42 5,758.04 5,759.34 0.0K
13:49 5,759.50 5,760.62 5,759.50 5,760.16 0.0K
13:50 5,760.55 5,760.68 5,760.31 5,760.37 0.0K
13:51 5,760.42 5,760.91 5,760.20 5,760.58 0.0K
13:52 5,760.56 5,761.60 5,760.52 5,761.00 0.0K
13:53 5,761.01 5,761.01 5,760.14 5,760.14 0.0K
13:54 5,760.09 5,761.56 5,760.09 5,761.50 0.0K
13:55 5,761.57 5,762.16 5,761.44 5,762.10 0.0K
13:56 5,761.53 5,762.53 5,761.12 5,762.53 0.0K
13:57 5,762.51 5,763.53 5,762.51 5,763.39 0.0K
13:58 5,762.93 5,762.96 5,762.31 5,762.68 0.0K
13:59 5,762.81 5,763.88 5,762.81 5,763.70 0.0K
14:00 5,763.32 5,763.36 5,762.14 5,762.14 0.0K
14:01 5,762.08 5,763.49 5,761.58 5,763.16 0.0K
14:02 5,763.02 5,763.49 5,762.84 5,763.42 0.0K
14:03 5,763.57 5,764.06 5,763.57 5,763.80 0.0K
14:04 5,763.81 5,763.89 5,763.10 5,763.10 0.0K
14:05 5,763.13 5,763.13 5,762.02 5,762.02 0.0K
14:06 5,762.26 5,762.26 5,759.89 5,759.89 0.0K
14:07 5,759.84 5,760.69 5,758.95 5,758.97 0.0K
14:08 5,759.12 5,760.36 5,758.55 5,760.36 0.0K
14:09 5,760.26 5,760.26 5,759.44 5,759.37 0.0K
14:10 5,759.27 5,759.40 5,758.74 5,759.15 0.0K
14:11 5,759.50 5,759.72 5,759.34 5,759.50 0.0K
14:12 5,759.66 5,759.66 5,759.23 5,759.74 0.0K
14:13 5,759.59 5,760.59 5,759.51 5,760.59 0.0K
14:14 5,760.72 5,760.75 5,759.58 5,759.90 0.0K
14:15 5,760.01 5,760.73 5,759.21 5,760.73 0.0K
14:16 5,760.81 5,760.81 5,759.49 5,759.49 0.0K
14:17 5,759.54 5,760.40 5,759.17 5,759.99 0.0K
14:18 5,760.07 5,760.25 5,759.73 5,759.80 0.0K
14:19 5,759.76 5,759.76 5,759.34 5,759.35 0.0K
14:20 5,759.36 5,760.77 5,759.36 5,760.77 0.0K
14:21 5,760.68 5,760.77 5,759.58 5,759.59 0.0K
14:22 5,759.53 5,759.65 5,758.33 5,758.33 0.0K
14:23 5,758.27 5,758.57 5,757.90 5,757.99 0.0K
14:24 5,757.89 5,758.03 5,757.74 5,757.85 0.0K
14:25 5,757.87 5,759.75 5,757.87 5,759.66 0.0K
14:26 5,759.36 5,761.20 5,759.14 5,761.01 0.0K
14:27 5,761.21 5,761.29 5,760.06 5,760.07 0.0K
14:28 5,760.12 5,761.45 5,760.12 5,760.64 0.0K
14:29 5,760.61 5,761.60 5,760.61 5,761.31 0.0K
14:30 5,760.92 5,761.46 5,760.92 5,761.29 0.0K
14:31 5,761.35 5,761.35 5,760.35 5,761.28 0.0K
14:32 5,761.31 5,761.49 5,761.21 5,761.23 0.0K
14:33 5,761.12 5,762.65 5,761.12 5,762.31 0.0K
14:34 5,762.25 5,763.72 5,762.07 5,763.72 0.0K
14:35 5,763.57 5,763.89 5,763.28 5,763.62 0.0K
14:36 5,763.68 5,765.09 5,763.54 5,765.09 0.0K
14:37 5,765.19 5,765.98 5,765.19 5,765.87 0.0K
14:38 5,765.76 5,766.05 5,765.34 5,766.07 0.0K
14:39 5,766.01 5,766.28 5,765.35 5,765.67 0.0K
14:40 5,765.68 5,767.08 5,765.61 5,767.08 0.0K
14:41 5,767.21 5,767.51 5,767.01 5,767.33 0.0K
14:42 5,767.31 5,768.31 5,767.17 5,768.19 0.0K
14:43 5,768.15 5,770.94 5,768.15 5,770.77 0.0K
14:44 5,770.88 5,770.98 5,770.63 5,770.95 0.0K
14:45 5,770.99 5,772.37 5,770.99 5,771.97 0.0K
14:46 5,772.09 5,772.09 5,771.04 5,771.24 0.0K
14:47 5,771.27 5,772.38 5,771.27 5,772.29 0.0K
14:48 5,772.53 5,773.26 5,772.53 5,773.26 0.0K
14:49 5,773.37 5,773.37 5,772.77 5,772.83 0.0K
14:50 5,772.77 5,772.77 5,772.44 5,772.44 0.0K
14:51 5,772.38 5,772.38 5,770.97 5,771.33 0.0K
14:52 5,771.27 5,772.28 5,771.17 5,772.28 0.0K
14:53 5,772.38 5,772.38 5,770.43 5,770.43 0.0K
14:54 5,770.35 5,770.88 5,770.35 5,770.78 0.0K
14:55 5,770.68 5,770.75 5,770.23 5,770.27 0.0K
14:56 5,770.28 5,770.28 5,769.30 5,769.43 0.0K
14:57 5,769.62 5,769.75 5,769.18 5,769.65 0.0K
14:58 5,769.58 5,769.77 5,769.42 5,769.64 0.0K
14:59 5,769.64 5,770.15 5,769.48 5,769.99 0.0K
15:00 5,769.97 5,769.97 5,769.14 5,769.14 0.0K
15:01 5,769.03 5,769.59 5,768.64 5,769.59 0.0K
15:02 5,769.40 5,769.73 5,768.40 5,768.40 0.0K
15:03 5,768.41 5,768.55 5,767.73 5,768.52 0.0K
15:04 5,768.91 5,769.48 5,768.91 5,769.30 0.0K
15:05 5,769.50 5,770.67 5,769.00 5,770.67 0.0K
15:06 5,770.56 5,770.75 5,769.19 5,769.57 0.0K
15:07 5,769.77 5,770.07 5,768.01 5,768.28 0.0K
15:08 5,768.20 5,769.66 5,768.13 5,769.67 0.0K
15:09 5,769.67 5,771.03 5,769.59 5,771.03 0.0K
15:10 5,771.03 5,771.65 5,770.83 5,771.56 0.0K
15:11 5,771.64 5,772.32 5,771.37 5,772.00 0.0K
15:12 5,772.00 5,772.49 5,772.00 5,771.99 0.0K
15:13 5,772.02 5,772.12 5,770.95 5,770.95 0.0K
15:14 5,770.87 5,770.97 5,770.64 5,770.97 0.0K
15:15 5,771.00 5,771.72 5,770.88 5,771.72 0.0K
15:16 5,771.78 5,772.32 5,771.11 5,772.32 0.0K
15:17 5,772.23 5,772.67 5,772.00 5,772.06 0.0K
15:18 5,772.31 5,772.77 5,772.17 5,772.71 0.0K
15:19 5,772.73 5,773.61 5,772.59 5,773.20 0.0K
15:20 5,773.29 5,774.89 5,773.29 5,774.73 0.0K
15:21 5,774.77 5,775.48 5,774.77 5,775.22 0.0K
15:22 5,775.24 5,775.30 5,774.33 5,774.41 0.0K
15:23 5,774.35 5,774.76 5,774.24 5,774.81 0.0K
15:24 5,774.98 5,775.96 5,774.48 5,775.96 0.0K
15:25 5,775.96 5,776.94 5,775.96 5,776.86 0.0K
15:26 5,776.93 5,777.90 5,776.93 5,777.90 0.0K
15:27 5,778.00 5,778.09 5,777.74 5,777.95 0.0K
15:28 5,778.11 5,779.37 5,778.03 5,778.88 0.0K
15:29 5,778.74 5,779.55 5,778.74 5,779.36 0.0K
15:30 5,779.58 5,783.40 5,779.58 5,783.40 0.0K
15:31 5,783.86 5,785.28 5,783.86 5,785.11 0.0K
15:32 5,786.13 5,788.60 5,785.99 5,788.60 0.0K
15:33 5,788.91 5,791.78 5,788.38 5,791.35 0.0K
15:34 5,791.51 5,793.67 5,791.51 5,793.67 0.0K
15:35 5,793.39 5,795.18 5,793.15 5,794.20 0.0K
15:36 5,795.33 5,796.25 5,793.73 5,793.73 0.0K
15:37 5,792.86 5,794.68 5,791.36 5,794.68 0.0K
15:38 5,795.50 5,795.97 5,795.18 5,795.94 0.0K
15:39 5,796.20 5,796.20 5,794.71 5,794.73 0.0K
15:40 5,796.09 5,797.30 5,796.09 5,796.43 0.0K
15:41 5,796.25 5,796.41 5,794.71 5,796.06 0.0K
15:42 5,795.79 5,795.79 5,792.76 5,793.34 0.0K
15:43 5,793.32 5,793.61 5,789.86 5,789.98 0.0K
15:44 5,791.48 5,792.31 5,791.48 5,792.04 0.0K
15:45 5,792.78 5,793.13 5,791.34 5,791.34 0.0K
15:46 5,791.30 5,793.07 5,791.30 5,792.93 0.0K
15:47 5,793.17 5,795.72 5,793.01 5,795.72 0.0K
15:48 5,795.56 5,798.36 5,795.20 5,798.36 0.0K
15:49 5,798.47 5,798.47 5,795.24 5,796.95 0.0K
15:50 5,800.11 5,802.70 5,799.87 5,801.73 0.0K
15:51 5,801.81 5,801.81 5,798.23 5,798.36 0.0K
15:52 5,798.33 5,798.33 5,794.47 5,794.76 0.0K
15:53 5,795.12 5,796.81 5,795.12 5,796.81 0.0K
15:54 5,796.99 5,797.66 5,795.84 5,797.43 0.0K
15:55 5,798.16 5,801.03 5,798.16 5,800.40 0.0K
15:56 5,799.95 5,800.15 5,798.00 5,798.00 0.0K
15:57 5,798.41 5,798.41 5,796.29 5,796.92 0.0K
15:58 5,797.46 5,798.11 5,796.50 5,796.54 0.0K
15:59 5,796.64 5,798.92 5,794.28 5,798.92 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