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 5,800.26 5,827.10 5,800.26 5,825.64 0.0K
09:31 5,825.26 5,833.13 5,825.26 5,833.13 0.0K
09:32 5,833.20 5,833.66 5,823.96 5,823.96 0.0K
09:33 5,824.71 5,825.70 5,822.62 5,822.62 0.0K
09:34 5,823.27 5,823.27 5,811.23 5,814.75 0.0K
09:35 5,814.62 5,814.62 5,808.36 5,808.36 0.0K
09:36 5,807.07 5,807.07 5,800.40 5,800.68 0.0K
09:37 5,800.65 5,800.65 5,794.91 5,796.13 0.0K
09:38 5,796.62 5,797.66 5,786.53 5,787.12 0.0K
09:39 5,787.07 5,787.07 5,783.31 5,785.78 0.0K
09:40 5,784.80 5,793.23 5,782.87 5,793.23 0.0K
09:41 5,793.72 5,796.07 5,790.71 5,790.71 0.0K
09:42 5,790.73 5,790.73 5,785.31 5,787.47 0.0K
09:43 5,786.87 5,791.49 5,786.74 5,791.35 0.0K
09:44 5,790.88 5,793.74 5,790.26 5,793.74 0.0K
09:45 5,794.87 5,798.66 5,794.87 5,795.20 0.0K
09:46 5,795.38 5,800.45 5,795.13 5,798.19 0.0K
09:47 5,798.71 5,802.58 5,798.71 5,800.89 0.0K
09:48 5,799.64 5,805.05 5,798.69 5,805.05 0.0K
09:49 5,805.27 5,809.80 5,804.24 5,809.44 0.0K
09:50 5,808.13 5,811.07 5,806.97 5,810.37 0.0K
09:51 5,810.06 5,811.99 5,808.57 5,808.57 0.0K
09:52 5,808.96 5,808.96 5,801.43 5,801.68 0.0K
09:53 5,801.66 5,805.27 5,801.66 5,802.50 0.0K
09:54 5,801.92 5,803.95 5,797.62 5,799.02 0.0K
09:55 5,799.43 5,803.12 5,798.70 5,800.85 0.0K
09:56 5,799.13 5,800.30 5,796.22 5,796.80 0.0K
09:57 5,796.09 5,798.81 5,793.85 5,793.85 0.0K
09:58 5,793.48 5,794.59 5,789.73 5,794.59 0.0K
09:59 5,793.59 5,794.12 5,792.74 5,793.81 0.0K
10:00 5,793.48 5,793.69 5,789.81 5,789.81 0.0K
10:01 5,788.31 5,789.66 5,784.22 5,785.32 0.0K
10:02 5,784.59 5,786.17 5,782.93 5,782.93 0.0K
10:03 5,782.89 5,788.72 5,781.75 5,787.82 0.0K
10:04 5,787.94 5,788.25 5,783.24 5,783.73 0.0K
10:05 5,783.76 5,784.49 5,781.76 5,783.17 0.0K
10:06 5,783.87 5,783.87 5,779.52 5,781.94 0.0K
10:07 5,782.17 5,782.17 5,777.53 5,777.53 0.0K
10:08 5,778.04 5,784.65 5,778.04 5,783.65 0.0K
10:09 5,784.26 5,785.25 5,783.28 5,784.35 0.0K
10:10 5,784.95 5,785.56 5,783.74 5,784.40 0.0K
10:11 5,784.68 5,784.68 5,782.26 5,782.26 0.0K
10:12 5,783.47 5,791.87 5,783.47 5,791.87 0.0K
10:13 5,792.31 5,798.22 5,792.31 5,798.22 0.0K
10:14 5,799.04 5,799.34 5,797.87 5,799.07 0.0K
10:15 5,799.21 5,804.01 5,799.21 5,803.81 0.0K
10:16 5,804.32 5,804.96 5,803.14 5,803.80 0.0K
10:17 5,803.12 5,803.12 5,797.70 5,798.30 0.0K
10:18 5,798.95 5,800.62 5,798.95 5,799.41 0.0K
10:19 5,799.26 5,799.26 5,796.93 5,798.40 0.0K
10:20 5,798.90 5,801.11 5,797.47 5,800.96 0.0K
10:21 5,800.52 5,802.26 5,800.52 5,801.40 0.0K
10:22 5,801.28 5,801.28 5,793.95 5,794.33 0.0K
10:23 5,794.51 5,795.27 5,786.90 5,786.90 0.0K
10:24 5,787.07 5,788.06 5,782.48 5,784.33 0.0K
10:25 5,784.87 5,786.78 5,783.41 5,783.46 0.0K
10:26 5,782.89 5,783.66 5,780.45 5,780.45 0.0K
10:27 5,780.68 5,780.68 5,776.32 5,778.35 0.0K
10:28 5,779.09 5,779.09 5,773.56 5,773.56 0.0K
10:29 5,773.59 5,773.59 5,768.36 5,770.09 0.0K
10:30 5,768.23 5,770.57 5,767.59 5,767.79 0.0K
10:31 5,767.85 5,770.34 5,766.55 5,769.47 0.0K
10:32 5,769.32 5,772.14 5,768.52 5,769.47 0.0K
10:33 5,769.32 5,774.55 5,769.32 5,774.36 0.0K
10:34 5,775.15 5,775.15 5,772.33 5,773.34 0.0K
10:35 5,772.79 5,776.36 5,772.07 5,775.58 0.0K
10:36 5,775.65 5,777.92 5,773.64 5,777.68 0.0K
10:37 5,778.08 5,779.73 5,772.93 5,772.93 0.0K
10:38 5,772.81 5,772.92 5,771.26 5,772.77 0.0K
10:39 5,773.03 5,773.52 5,772.14 5,772.34 0.0K
10:40 5,771.75 5,773.62 5,771.13 5,771.92 0.0K
10:41 5,771.60 5,774.08 5,770.35 5,774.08 0.0K
10:42 5,773.81 5,780.81 5,773.81 5,780.81 0.0K
10:43 5,780.16 5,782.63 5,779.68 5,781.37 0.0K
10:44 5,781.25 5,782.96 5,781.04 5,781.76 0.0K
10:45 5,781.88 5,783.76 5,781.64 5,783.76 0.0K
10:46 5,783.26 5,785.14 5,780.99 5,785.14 0.0K
10:47 5,785.61 5,790.35 5,785.61 5,789.18 0.0K
10:48 5,789.65 5,791.30 5,787.25 5,790.19 0.0K
10:49 5,790.26 5,792.47 5,789.57 5,791.94 0.0K
10:50 5,792.01 5,792.01 5,790.24 5,790.73 0.0K
10:51 5,790.58 5,790.96 5,788.86 5,790.88 0.0K
10:52 5,790.94 5,791.97 5,789.88 5,789.98 0.0K
10:53 5,789.90 5,791.16 5,789.27 5,790.53 0.0K
10:54 5,790.49 5,797.82 5,790.49 5,797.82 0.0K
10:55 5,798.46 5,801.21 5,798.46 5,801.21 0.0K
10:56 5,801.63 5,805.89 5,801.63 5,805.89 0.0K
10:57 5,807.28 5,807.67 5,805.94 5,807.49 0.0K
10:58 5,807.44 5,808.11 5,806.70 5,806.70 0.0K
10:59 5,806.46 5,807.88 5,806.46 5,807.88 0.0K
11:00 5,808.30 5,812.49 5,808.30 5,811.35 0.0K
11:01 5,811.51 5,812.01 5,807.93 5,808.25 0.0K
11:02 5,808.39 5,809.02 5,806.96 5,806.96 0.0K
11:03 5,807.55 5,809.26 5,807.55 5,808.69 0.0K
11:04 5,808.83 5,810.04 5,808.10 5,809.52 0.0K
11:05 5,809.07 5,809.07 5,807.18 5,808.21 0.0K
11:06 5,808.53 5,812.87 5,807.97 5,810.98 0.0K
11:07 5,810.25 5,810.87 5,809.25 5,809.28 0.0K
11:08 5,808.90 5,809.33 5,807.68 5,808.02 0.0K
11:09 5,807.97 5,807.97 5,804.65 5,805.96 0.0K
11:10 5,805.19 5,805.29 5,802.93 5,804.20 0.0K
11:11 5,805.16 5,806.52 5,804.58 5,805.89 0.0K
11:12 5,806.42 5,807.05 5,806.09 5,806.86 0.0K
11:13 5,806.82 5,809.57 5,806.13 5,808.45 0.0K
11:14 5,808.60 5,811.95 5,808.11 5,811.10 0.0K
11:15 5,810.77 5,811.98 5,810.77 5,811.57 0.0K
11:16 5,811.93 5,812.43 5,810.17 5,810.17 0.0K
11:17 5,810.03 5,810.03 5,807.27 5,807.27 0.0K
11:18 5,807.37 5,808.89 5,807.37 5,808.52 0.0K
11:19 5,808.33 5,808.33 5,805.89 5,806.07 0.0K
11:20 5,806.15 5,807.51 5,805.54 5,806.94 0.0K
11:21 5,807.01 5,810.88 5,807.01 5,810.60 0.0K
11:22 5,810.66 5,811.18 5,809.86 5,810.45 0.0K
11:23 5,810.37 5,812.05 5,810.37 5,812.05 0.0K
11:24 5,811.89 5,814.34 5,811.71 5,814.34 0.0K
11:25 5,814.29 5,816.08 5,814.03 5,815.29 0.0K
11:26 5,815.52 5,816.04 5,813.53 5,816.04 0.0K
11:27 5,816.12 5,816.44 5,813.45 5,815.31 0.0K
11:28 5,815.48 5,819.19 5,815.48 5,819.19 0.0K
11:29 5,818.65 5,820.58 5,818.65 5,820.29 0.0K
11:30 5,820.34 5,820.95 5,819.64 5,819.68 0.0K
11:31 5,819.63 5,820.92 5,817.82 5,820.88 0.0K
11:32 5,821.19 5,822.70 5,820.92 5,822.68 0.0K
11:33 5,822.64 5,823.15 5,822.16 5,823.15 0.0K
11:34 5,822.96 5,822.96 5,821.13 5,821.55 0.0K
11:35 5,821.27 5,821.27 5,818.18 5,819.06 0.0K
11:36 5,818.71 5,818.71 5,811.04 5,811.04 0.0K
11:37 5,810.81 5,813.39 5,809.60 5,813.39 0.0K
11:38 5,813.78 5,814.18 5,813.17 5,813.81 0.0K
11:39 5,813.01 5,813.20 5,811.66 5,811.66 0.0K
11:40 5,812.36 5,814.07 5,812.21 5,814.07 0.0K
11:41 5,813.73 5,815.24 5,813.29 5,815.05 0.0K
11:42 5,815.51 5,817.11 5,815.51 5,816.21 0.0K
11:43 5,815.84 5,816.78 5,815.63 5,816.45 0.0K
11:44 5,815.97 5,816.26 5,815.32 5,815.68 0.0K
11:45 5,815.39 5,815.52 5,814.50 5,814.50 0.0K
11:46 5,814.60 5,814.60 5,810.98 5,811.06 0.0K
11:47 5,810.97 5,810.97 5,807.08 5,807.46 0.0K
11:48 5,807.64 5,807.64 5,804.60 5,804.60 0.0K
11:49 5,805.75 5,806.85 5,805.75 5,806.85 0.0K
11:50 5,807.04 5,807.54 5,806.37 5,807.54 0.0K
11:51 5,807.09 5,807.09 5,805.78 5,806.59 0.0K
11:52 5,806.61 5,809.18 5,806.61 5,808.72 0.0K
11:53 5,808.62 5,808.93 5,807.82 5,808.93 0.0K
11:54 5,808.71 5,809.05 5,807.74 5,807.74 0.0K
11:55 5,807.54 5,807.54 5,806.05 5,806.31 0.0K
11:56 5,806.24 5,809.17 5,806.24 5,808.75 0.0K
11:57 5,808.85 5,808.85 5,807.64 5,808.45 0.0K
11:58 5,808.21 5,808.59 5,806.89 5,808.59 0.0K
11:59 5,808.63 5,810.76 5,808.63 5,810.70 0.0K
12:00 5,810.69 5,810.69 5,808.90 5,808.90 0.0K
12:01 5,808.98 5,808.98 5,806.92 5,807.69 0.0K
12:02 5,808.12 5,810.04 5,808.12 5,809.02 0.0K
12:03 5,808.79 5,809.07 5,807.64 5,807.57 0.0K
12:04 5,806.72 5,806.72 5,803.02 5,803.02 0.0K
12:05 5,803.10 5,804.34 5,803.10 5,803.95 0.0K
12:06 5,805.41 5,806.17 5,805.16 5,805.16 0.0K
12:07 5,805.49 5,806.62 5,805.27 5,806.33 0.0K
12:08 5,806.46 5,807.85 5,805.96 5,807.87 0.0K
12:09 5,807.96 5,808.62 5,807.29 5,808.62 0.0K
12:10 5,809.13 5,809.97 5,808.64 5,809.83 0.0K
12:11 5,809.82 5,810.69 5,809.82 5,810.64 0.0K
12:12 5,810.80 5,810.80 5,807.74 5,808.65 0.0K
12:13 5,808.52 5,809.86 5,807.43 5,807.43 0.0K
12:14 5,807.68 5,808.41 5,807.52 5,808.22 0.0K
12:15 5,808.57 5,811.28 5,808.57 5,811.28 0.0K
12:16 5,811.00 5,811.00 5,809.19 5,809.73 0.0K
12:17 5,809.55 5,811.56 5,809.55 5,811.56 0.0K
12:18 5,812.13 5,812.58 5,811.81 5,812.01 0.0K
12:19 5,811.75 5,812.74 5,810.47 5,812.68 0.0K
12:20 5,812.64 5,812.64 5,810.43 5,811.32 0.0K
12:21 5,811.23 5,812.25 5,811.23 5,811.55 0.0K
12:22 5,811.59 5,813.77 5,811.59 5,813.77 0.0K
12:23 5,813.64 5,815.65 5,813.64 5,815.48 0.0K
12:24 5,815.47 5,816.93 5,815.32 5,816.10 0.0K
12:25 5,816.18 5,816.61 5,814.56 5,816.61 0.0K
12:26 5,816.79 5,817.99 5,816.79 5,817.33 0.0K
12:27 5,816.70 5,818.75 5,816.50 5,818.75 0.0K
12:28 5,818.77 5,820.88 5,818.77 5,820.88 0.0K
12:29 5,821.27 5,824.40 5,821.27 5,821.63 0.0K
12:30 5,821.91 5,822.09 5,821.28 5,822.07 0.0K
12:31 5,822.32 5,824.29 5,821.76 5,824.29 0.0K
12:32 5,824.55 5,824.98 5,824.10 5,824.97 0.0K
12:33 5,825.06 5,825.27 5,823.54 5,823.54 0.0K
12:34 5,823.68 5,824.44 5,822.91 5,824.44 0.0K
12:35 5,824.73 5,825.22 5,823.22 5,825.22 0.0K
12:36 5,825.28 5,825.28 5,824.08 5,824.14 0.0K
12:37 5,824.00 5,824.38 5,823.51 5,824.38 0.0K
12:38 5,824.61 5,825.76 5,824.61 5,825.14 0.0K
12:39 5,825.17 5,825.86 5,824.54 5,824.95 0.0K
12:40 5,824.90 5,825.95 5,823.96 5,825.87 0.0K
12:41 5,826.01 5,826.85 5,824.56 5,825.46 0.0K
12:42 5,825.56 5,826.74 5,825.09 5,826.05 0.0K
12:43 5,825.96 5,829.68 5,825.96 5,829.70 0.0K
12:44 5,830.13 5,830.88 5,830.13 5,830.11 0.0K
12:45 5,829.94 5,834.03 5,829.94 5,833.38 0.0K
12:46 5,833.40 5,833.91 5,833.23 5,833.91 0.0K
12:47 5,834.07 5,834.07 5,831.39 5,831.50 0.0K
12:48 5,831.67 5,833.18 5,831.67 5,832.06 0.0K
12:49 5,832.30 5,832.35 5,830.49 5,830.49 0.0K
12:50 5,830.30 5,830.55 5,829.50 5,829.86 0.0K
12:51 5,830.33 5,831.77 5,830.33 5,831.28 0.0K
12:52 5,831.31 5,831.36 5,830.21 5,830.21 0.0K
12:53 5,830.22 5,830.59 5,829.68 5,830.59 0.0K
12:54 5,830.18 5,831.87 5,830.18 5,830.82 0.0K
12:55 5,829.13 5,831.85 5,828.97 5,831.66 0.0K
12:56 5,831.29 5,831.62 5,829.78 5,829.78 0.0K
12:57 5,829.65 5,829.65 5,828.13 5,828.73 0.0K
12:58 5,828.89 5,829.07 5,828.43 5,828.99 0.0K
12:59 5,829.01 5,829.48 5,828.28 5,829.29 0.0K
13:00 5,829.31 5,830.95 5,829.31 5,830.60 0.0K
13:01 5,829.79 5,829.79 5,828.68 5,829.26 0.0K
13:02 5,829.52 5,830.48 5,829.52 5,830.53 0.0K
13:03 5,830.31 5,831.41 5,830.31 5,830.99 0.0K
13:04 5,830.80 5,831.04 5,830.73 5,830.78 0.0K
13:05 5,830.30 5,832.77 5,830.30 5,832.30 0.0K
13:06 5,832.12 5,832.36 5,831.73 5,832.41 0.0K
13:07 5,832.38 5,834.57 5,832.38 5,833.92 0.0K
13:08 5,834.08 5,835.59 5,833.97 5,835.36 0.0K
13:09 5,835.22 5,835.22 5,834.25 5,834.25 0.0K
13:10 5,834.27 5,837.22 5,834.27 5,837.22 0.0K
13:11 5,837.16 5,838.29 5,835.99 5,836.22 0.0K
13:12 5,836.40 5,837.70 5,836.40 5,836.72 0.0K
13:13 5,837.13 5,837.13 5,834.80 5,834.80 0.0K
13:14 5,835.09 5,835.83 5,835.09 5,835.10 0.0K
13:15 5,835.28 5,835.65 5,831.26 5,831.68 0.0K
13:16 5,832.00 5,832.05 5,830.77 5,831.85 0.0K
13:17 5,832.25 5,832.41 5,831.79 5,832.06 0.0K
13:18 5,831.98 5,832.39 5,831.43 5,831.89 0.0K
13:19 5,831.92 5,832.38 5,831.76 5,832.05 0.0K
13:20 5,832.16 5,832.16 5,830.65 5,831.37 0.0K
13:21 5,831.38 5,832.78 5,831.23 5,832.78 0.0K
13:22 5,832.97 5,833.75 5,832.97 5,833.72 0.0K
13:23 5,833.84 5,834.22 5,832.82 5,833.00 0.0K
13:24 5,833.24 5,834.77 5,833.24 5,834.24 0.0K
13:25 5,834.48 5,836.26 5,834.48 5,836.13 0.0K
13:26 5,836.18 5,836.18 5,835.08 5,835.16 0.0K
13:27 5,834.53 5,834.53 5,832.61 5,834.01 0.0K
13:28 5,834.21 5,835.88 5,834.21 5,835.64 0.0K
13:29 5,835.62 5,836.75 5,835.49 5,836.72 0.0K
13:30 5,836.86 5,839.11 5,836.86 5,839.11 0.0K
13:31 5,839.61 5,840.21 5,839.33 5,840.02 0.0K
13:32 5,840.13 5,840.91 5,840.13 5,840.66 0.0K
13:33 5,840.71 5,840.71 5,839.44 5,839.96 0.0K
13:34 5,840.04 5,840.25 5,839.64 5,840.25 0.0K
13:35 5,840.35 5,840.86 5,839.86 5,840.47 0.0K
13:36 5,840.74 5,840.77 5,840.11 5,840.46 0.0K
13:37 5,839.77 5,840.57 5,838.43 5,838.43 0.0K
13:38 5,838.48 5,838.48 5,834.22 5,834.22 0.0K
13:39 5,833.91 5,835.25 5,833.69 5,835.03 0.0K
13:40 5,835.06 5,835.06 5,833.30 5,833.51 0.0K
13:41 5,833.43 5,833.53 5,832.90 5,833.12 0.0K
13:42 5,833.26 5,835.53 5,833.26 5,835.53 0.0K
13:43 5,835.24 5,836.48 5,835.24 5,836.48 0.0K
13:44 5,836.46 5,836.79 5,836.02 5,836.28 0.0K
13:45 5,836.34 5,837.12 5,836.21 5,837.12 0.0K
13:46 5,837.35 5,837.59 5,836.63 5,836.98 0.0K
13:47 5,837.12 5,837.38 5,836.56 5,837.38 0.0K
13:48 5,837.36 5,837.50 5,836.77 5,837.32 0.0K
13:49 5,837.07 5,837.07 5,835.35 5,835.35 0.0K
13:50 5,835.10 5,835.35 5,832.84 5,834.46 0.0K
13:51 5,834.34 5,835.05 5,834.34 5,834.75 0.0K
13:52 5,834.77 5,834.77 5,832.85 5,833.69 0.0K
13:53 5,833.33 5,834.78 5,832.83 5,834.78 0.0K
13:54 5,834.41 5,836.21 5,833.89 5,836.21 0.0K
13:55 5,836.20 5,838.39 5,836.20 5,837.51 0.0K
13:56 5,837.51 5,837.51 5,836.18 5,837.01 0.0K
13:57 5,836.99 5,838.17 5,836.83 5,837.80 0.0K
13:58 5,837.51 5,837.70 5,835.98 5,836.02 0.0K
13:59 5,835.76 5,836.87 5,835.71 5,836.87 0.0K
14:00 5,836.80 5,838.21 5,836.35 5,837.34 0.0K
14:01 5,837.26 5,838.18 5,836.77 5,837.53 0.0K
14:02 5,836.67 5,836.80 5,835.64 5,835.74 0.0K
14:03 5,835.83 5,835.83 5,834.30 5,834.80 0.0K
14:04 5,834.93 5,836.07 5,834.93 5,835.45 0.0K
14:05 5,835.31 5,835.97 5,835.04 5,835.49 0.0K
14:06 5,835.16 5,835.84 5,834.34 5,835.13 0.0K
14:07 5,835.14 5,835.14 5,832.21 5,832.56 0.0K
14:08 5,832.46 5,832.46 5,831.62 5,831.62 0.0K
14:09 5,831.41 5,831.41 5,829.42 5,829.42 0.0K
14:10 5,829.42 5,830.11 5,827.91 5,830.11 0.0K
14:11 5,830.32 5,830.63 5,829.54 5,829.47 0.0K
14:12 5,829.51 5,830.93 5,829.51 5,829.93 0.0K
14:13 5,830.49 5,831.76 5,830.49 5,830.57 0.0K
14:14 5,830.55 5,832.05 5,830.54 5,831.61 0.0K
14:15 5,831.48 5,832.30 5,831.00 5,832.14 0.0K
14:16 5,832.35 5,832.35 5,830.94 5,830.93 0.0K
14:17 5,830.86 5,831.15 5,829.19 5,829.19 0.0K
14:18 5,829.44 5,829.94 5,829.02 5,829.23 0.0K
14:19 5,828.83 5,829.49 5,826.91 5,826.91 0.0K
14:20 5,826.81 5,827.97 5,826.81 5,827.91 0.0K
14:21 5,828.15 5,829.18 5,828.01 5,829.22 0.0K
14:22 5,829.29 5,830.94 5,828.92 5,830.94 0.0K
14:23 5,831.03 5,832.90 5,831.03 5,832.81 0.0K
14:24 5,833.71 5,835.93 5,833.71 5,835.33 0.0K
14:25 5,835.36 5,835.71 5,835.14 5,835.24 0.0K
14:26 5,835.18 5,836.38 5,834.94 5,836.38 0.0K
14:27 5,836.25 5,836.25 5,834.75 5,834.75 0.0K
14:28 5,834.81 5,834.81 5,833.18 5,834.07 0.0K
14:29 5,834.13 5,835.48 5,833.98 5,835.42 0.0K
14:30 5,835.31 5,835.55 5,834.51 5,834.51 0.0K
14:31 5,834.36 5,834.65 5,832.45 5,833.88 0.0K
14:32 5,833.81 5,834.65 5,833.64 5,834.67 0.0K
14:33 5,834.59 5,835.89 5,834.59 5,835.82 0.0K
14:34 5,835.82 5,835.82 5,835.05 5,835.26 0.0K
14:35 5,835.37 5,835.58 5,834.47 5,834.62 0.0K
14:36 5,834.69 5,835.80 5,834.26 5,835.71 0.0K
14:37 5,835.74 5,835.94 5,835.05 5,835.94 0.0K
14:38 5,836.05 5,836.58 5,835.92 5,836.58 0.0K
14:39 5,837.13 5,838.52 5,837.13 5,838.52 0.0K
14:40 5,837.95 5,838.50 5,837.54 5,838.23 0.0K
14:41 5,838.23 5,838.26 5,837.21 5,837.57 0.0K
14:42 5,837.50 5,838.06 5,836.16 5,836.52 0.0K
14:43 5,836.68 5,837.28 5,836.23 5,836.37 0.0K
14:44 5,836.53 5,836.90 5,836.53 5,836.89 0.0K
14:45 5,836.77 5,836.77 5,834.97 5,836.06 0.0K
14:46 5,836.15 5,836.59 5,835.95 5,836.54 0.0K
14:47 5,836.46 5,836.46 5,835.56 5,835.85 0.0K
14:48 5,835.57 5,835.77 5,833.72 5,833.90 0.0K
14:49 5,834.00 5,835.45 5,833.89 5,835.45 0.0K
14:50 5,835.46 5,835.46 5,832.68 5,832.68 0.0K
14:51 5,832.74 5,832.87 5,831.63 5,831.85 0.0K
14:52 5,832.00 5,832.45 5,830.70 5,832.33 0.0K
14:53 5,832.60 5,833.21 5,832.31 5,832.48 0.0K
14:54 5,832.66 5,834.23 5,832.66 5,833.93 0.0K
14:55 5,834.03 5,835.65 5,834.03 5,835.23 0.0K
14:56 5,835.17 5,835.54 5,835.05 5,835.27 0.0K
14:57 5,835.27 5,835.48 5,835.14 5,835.39 0.0K
14:58 5,835.41 5,835.77 5,835.12 5,835.43 0.0K
14:59 5,835.58 5,836.83 5,835.44 5,836.83 0.0K
15:00 5,835.91 5,838.87 5,835.91 5,838.51 0.0K
15:01 5,838.19 5,838.69 5,837.82 5,838.56 0.0K
15:02 5,838.52 5,839.48 5,838.33 5,838.98 0.0K
15:03 5,838.86 5,839.03 5,838.34 5,838.70 0.0K
15:04 5,838.74 5,840.16 5,838.64 5,838.88 0.0K
15:05 5,838.88 5,839.57 5,838.61 5,839.10 0.0K
15:06 5,839.15 5,839.88 5,839.10 5,839.61 0.0K
15:07 5,839.81 5,840.06 5,839.48 5,840.11 0.0K
15:08 5,840.32 5,841.25 5,840.32 5,840.81 0.0K
15:09 5,840.76 5,841.25 5,840.30 5,841.22 0.0K
15:10 5,840.53 5,841.50 5,840.42 5,841.50 0.0K
15:11 5,841.43 5,841.75 5,840.69 5,841.52 0.0K
15:12 5,841.61 5,842.68 5,841.61 5,842.23 0.0K
15:13 5,841.84 5,842.15 5,841.51 5,841.80 0.0K
15:14 5,841.77 5,841.96 5,840.72 5,840.72 0.0K
15:15 5,840.68 5,841.67 5,840.53 5,841.64 0.0K
15:16 5,841.65 5,841.65 5,840.63 5,841.35 0.0K
15:17 5,841.28 5,841.43 5,840.76 5,841.16 0.0K
15:18 5,840.42 5,840.75 5,840.05 5,840.14 0.0K
15:19 5,840.17 5,840.96 5,840.06 5,840.63 0.0K
15:20 5,840.51 5,840.51 5,838.89 5,839.49 0.0K
15:21 5,839.46 5,840.36 5,839.46 5,840.33 0.0K
15:22 5,840.21 5,840.84 5,840.21 5,840.41 0.0K
15:23 5,840.58 5,840.65 5,839.52 5,839.82 0.0K
15:24 5,839.92 5,840.07 5,838.52 5,838.80 0.0K
15:25 5,838.76 5,839.22 5,838.41 5,838.56 0.0K
15:26 5,838.72 5,839.23 5,838.43 5,838.57 0.0K
15:27 5,838.69 5,839.26 5,838.61 5,839.33 0.0K
15:28 5,839.13 5,840.46 5,839.13 5,840.42 0.0K
15:29 5,840.22 5,840.59 5,840.12 5,840.50 0.0K
15:30 5,840.44 5,840.78 5,840.23 5,840.62 0.0K
15:31 5,840.49 5,840.49 5,839.67 5,839.67 0.0K
15:32 5,839.78 5,840.32 5,838.77 5,838.77 0.0K
15:33 5,838.82 5,839.25 5,837.59 5,837.59 0.0K
15:34 5,837.90 5,837.90 5,835.31 5,835.80 0.0K
15:35 5,835.87 5,836.05 5,833.06 5,833.71 0.0K
15:36 5,833.96 5,836.04 5,833.29 5,836.04 0.0K
15:37 5,836.18 5,836.48 5,835.68 5,835.68 0.0K
15:38 5,835.57 5,835.57 5,832.23 5,832.23 0.0K
15:39 5,832.00 5,833.89 5,830.72 5,833.89 0.0K
15:40 5,834.03 5,834.43 5,833.50 5,834.17 0.0K
15:41 5,833.99 5,833.99 5,831.62 5,831.88 0.0K
15:42 5,832.44 5,832.77 5,831.43 5,831.43 0.0K
15:43 5,831.47 5,831.87 5,830.78 5,831.34 0.0K
15:44 5,831.35 5,833.85 5,831.34 5,833.76 0.0K
15:45 5,833.64 5,834.25 5,833.24 5,833.30 0.0K
15:46 5,833.38 5,833.67 5,832.71 5,832.96 0.0K
15:47 5,832.84 5,833.00 5,832.23 5,832.30 0.0K
15:48 5,832.45 5,833.74 5,832.45 5,833.45 0.0K
15:49 5,833.50 5,834.59 5,831.97 5,832.46 0.0K
15:50 5,831.82 5,831.82 5,830.23 5,830.23 0.0K
15:51 5,830.11 5,831.62 5,829.93 5,829.98 0.0K
15:52 5,830.72 5,833.16 5,830.72 5,830.95 0.0K
15:53 5,830.95 5,831.34 5,830.18 5,830.36 0.0K
15:54 5,830.89 5,831.57 5,829.81 5,830.67 0.0K
15:55 5,828.69 5,829.62 5,828.59 5,829.62 0.0K
15:56 5,829.11 5,829.66 5,827.82 5,828.97 0.0K
15:57 5,828.68 5,828.89 5,828.00 5,828.28 0.0K
15:58 5,828.16 5,828.52 5,827.33 5,827.79 0.0K
15:59 5,829.12 5,829.12 5,826.45 5,826.86 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