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 5,930.16 5,953.78 5,930.16 5,953.55 0.0K
09:31 5,953.88 5,953.88 5,950.18 5,951.36 0.0K
09:32 5,951.03 5,953.12 5,950.24 5,952.48 0.0K
09:33 5,953.44 5,955.32 5,951.83 5,954.36 0.0K
09:34 5,955.13 5,955.33 5,952.38 5,952.38 0.0K
09:35 5,951.71 5,953.70 5,951.71 5,953.70 0.0K
09:36 5,953.46 5,954.32 5,952.69 5,953.18 0.0K
09:37 5,953.58 5,953.97 5,949.64 5,949.64 0.0K
09:38 5,951.22 5,951.54 5,950.34 5,951.54 0.0K
09:39 5,951.52 5,951.80 5,949.64 5,949.69 0.0K
09:40 5,950.00 5,951.58 5,950.00 5,951.15 0.0K
09:41 5,950.76 5,951.58 5,950.13 5,950.13 0.0K
09:42 5,951.07 5,951.88 5,950.90 5,951.44 0.0K
09:43 5,951.31 5,952.06 5,950.59 5,951.52 0.0K
09:44 5,951.19 5,952.62 5,950.87 5,951.97 0.0K
09:45 5,951.98 5,952.59 5,949.90 5,949.90 0.0K
09:46 5,950.21 5,951.93 5,950.21 5,951.93 0.0K
09:47 5,952.05 5,953.17 5,951.38 5,953.00 0.0K
09:48 5,953.14 5,953.34 5,952.30 5,952.64 0.0K
09:49 5,952.15 5,953.04 5,952.15 5,952.42 0.0K
09:50 5,952.37 5,953.76 5,951.62 5,953.76 0.0K
09:51 5,953.16 5,953.46 5,952.36 5,953.46 0.0K
09:52 5,953.47 5,954.08 5,953.00 5,954.04 0.0K
09:53 5,954.17 5,954.17 5,952.94 5,953.41 0.0K
09:54 5,953.66 5,955.37 5,953.66 5,955.33 0.0K
09:55 5,955.48 5,956.54 5,955.48 5,955.78 0.0K
09:56 5,955.88 5,956.43 5,954.23 5,954.58 0.0K
09:57 5,954.56 5,954.56 5,953.40 5,954.03 0.0K
09:58 5,954.15 5,954.15 5,951.73 5,952.27 0.0K
09:59 5,952.22 5,952.39 5,951.52 5,952.39 0.0K
10:00 5,952.46 5,952.46 5,948.44 5,949.10 0.0K
10:01 5,949.37 5,950.82 5,948.94 5,950.34 0.0K
10:02 5,949.99 5,950.78 5,949.59 5,950.51 0.0K
10:03 5,950.93 5,952.35 5,950.79 5,951.28 0.0K
10:04 5,951.36 5,951.45 5,950.76 5,951.31 0.0K
10:05 5,951.16 5,952.69 5,951.16 5,952.44 0.0K
10:06 5,952.56 5,952.74 5,952.00 5,952.30 0.0K
10:07 5,952.25 5,952.75 5,951.27 5,952.43 0.0K
10:08 5,952.41 5,953.16 5,952.23 5,952.76 0.0K
10:09 5,952.75 5,952.75 5,951.78 5,952.07 0.0K
10:10 5,952.14 5,955.51 5,952.14 5,953.38 0.0K
10:11 5,953.49 5,954.06 5,952.71 5,953.71 0.0K
10:12 5,953.77 5,954.41 5,952.81 5,952.81 0.0K
10:13 5,952.31 5,952.52 5,951.72 5,952.02 0.0K
10:14 5,951.73 5,952.03 5,950.84 5,951.03 0.0K
10:15 5,950.66 5,950.66 5,946.84 5,946.84 0.0K
10:16 5,946.96 5,946.96 5,945.88 5,946.73 0.0K
10:17 5,946.94 5,947.56 5,946.23 5,947.30 0.0K
10:18 5,947.21 5,948.86 5,947.21 5,948.55 0.0K
10:19 5,948.81 5,951.11 5,948.81 5,951.11 0.0K
10:20 5,952.43 5,952.84 5,950.74 5,952.45 0.0K
10:21 5,952.28 5,952.73 5,951.50 5,952.01 0.0K
10:22 5,952.10 5,952.75 5,951.98 5,952.41 0.0K
10:23 5,952.59 5,952.68 5,950.72 5,951.12 0.0K
10:24 5,950.89 5,951.10 5,950.68 5,950.79 0.0K
10:25 5,950.76 5,953.09 5,950.76 5,952.63 0.0K
10:26 5,952.67 5,953.05 5,952.00 5,952.00 0.0K
10:27 5,952.21 5,952.98 5,952.21 5,953.00 0.0K
10:28 5,953.00 5,953.18 5,952.49 5,953.13 0.0K
10:29 5,953.02 5,953.30 5,952.49 5,952.49 0.0K
10:30 5,952.45 5,953.21 5,951.81 5,951.88 0.0K
10:31 5,952.24 5,952.66 5,951.54 5,952.66 0.0K
10:32 5,952.77 5,954.74 5,952.34 5,954.63 0.0K
10:33 5,954.81 5,955.69 5,954.81 5,955.37 0.0K
10:34 5,955.26 5,956.06 5,954.75 5,955.91 0.0K
10:35 5,956.14 5,957.99 5,955.84 5,957.77 0.0K
10:36 5,957.70 5,958.41 5,957.43 5,958.26 0.0K
10:37 5,958.37 5,958.93 5,957.84 5,958.81 0.0K
10:38 5,958.89 5,959.27 5,957.24 5,957.24 0.0K
10:39 5,957.14 5,957.40 5,956.23 5,957.01 0.0K
10:40 5,956.82 5,957.97 5,956.82 5,957.43 0.0K
10:41 5,957.15 5,958.15 5,957.15 5,958.19 0.0K
10:42 5,958.29 5,958.81 5,957.80 5,957.79 0.0K
10:43 5,957.32 5,957.66 5,957.03 5,957.66 0.0K
10:44 5,957.57 5,957.96 5,957.33 5,957.80 0.0K
10:45 5,957.91 5,958.40 5,957.91 5,958.17 0.0K
10:46 5,958.34 5,958.45 5,957.32 5,958.25 0.0K
10:47 5,958.22 5,958.31 5,955.43 5,955.67 0.0K
10:48 5,955.98 5,956.35 5,954.77 5,956.35 0.0K
10:49 5,956.57 5,956.95 5,955.53 5,955.65 0.0K
10:50 5,956.01 5,956.24 5,954.57 5,954.66 0.0K
10:51 5,954.82 5,954.82 5,953.82 5,953.95 0.0K
10:52 5,953.82 5,955.06 5,953.72 5,955.06 0.0K
10:53 5,955.06 5,955.06 5,954.37 5,954.45 0.0K
10:54 5,954.40 5,954.57 5,953.84 5,954.08 0.0K
10:55 5,954.16 5,954.27 5,953.94 5,954.25 0.0K
10:56 5,953.82 5,955.08 5,953.82 5,955.08 0.0K
10:57 5,955.14 5,957.29 5,955.14 5,957.29 0.0K
10:58 5,957.39 5,957.69 5,957.12 5,957.73 0.0K
10:59 5,957.71 5,958.32 5,957.53 5,958.32 0.0K
11:00 5,958.50 5,959.38 5,958.50 5,958.98 0.0K
11:01 5,959.14 5,960.87 5,958.98 5,959.85 0.0K
11:02 5,960.08 5,960.36 5,959.14 5,959.14 0.0K
11:03 5,958.90 5,959.43 5,958.42 5,959.13 0.0K
11:04 5,959.17 5,959.45 5,958.86 5,959.22 0.0K
11:05 5,959.18 5,960.05 5,959.14 5,959.92 0.0K
11:06 5,959.97 5,960.34 5,959.97 5,960.13 0.0K
11:07 5,960.26 5,960.35 5,959.74 5,960.11 0.0K
11:08 5,960.05 5,960.05 5,958.93 5,959.07 0.0K
11:09 5,958.94 5,959.27 5,958.94 5,959.23 0.0K
11:10 5,959.13 5,959.45 5,958.93 5,959.54 0.0K
11:11 5,959.61 5,960.07 5,959.16 5,959.98 0.0K
11:12 5,960.01 5,960.68 5,959.90 5,959.97 0.0K
11:13 5,960.14 5,960.38 5,959.87 5,960.01 0.0K
11:14 5,959.94 5,960.21 5,959.69 5,960.07 0.0K
11:15 5,959.79 5,959.79 5,958.98 5,959.10 0.0K
11:16 5,958.78 5,959.54 5,958.73 5,959.54 0.0K
11:17 5,959.43 5,959.67 5,959.34 5,959.67 0.0K
11:18 5,959.69 5,959.77 5,959.27 5,959.71 0.0K
11:19 5,959.90 5,960.09 5,959.39 5,959.44 0.0K
11:20 5,959.56 5,960.15 5,959.42 5,959.47 0.0K
11:21 5,959.51 5,960.35 5,959.35 5,960.15 0.0K
11:22 5,960.21 5,960.43 5,960.01 5,960.21 0.0K
11:23 5,960.27 5,960.27 5,959.14 5,959.14 0.0K
11:24 5,959.08 5,959.95 5,958.71 5,958.71 0.0K
11:25 5,958.74 5,959.21 5,958.64 5,959.21 0.0K
11:26 5,959.27 5,960.07 5,959.08 5,959.85 0.0K
11:27 5,959.96 5,959.96 5,959.24 5,959.32 0.0K
11:28 5,959.35 5,959.45 5,959.32 5,959.48 0.0K
11:29 5,959.56 5,959.86 5,959.17 5,959.17 0.0K
11:30 5,959.15 5,959.15 5,958.30 5,958.40 0.0K
11:31 5,958.48 5,958.48 5,957.29 5,958.00 0.0K
11:32 5,958.16 5,958.16 5,957.05 5,957.05 0.0K
11:33 5,956.83 5,957.23 5,956.74 5,956.66 0.0K
11:34 5,956.79 5,959.06 5,956.59 5,959.00 0.0K
11:35 5,958.90 5,959.45 5,958.44 5,959.36 0.0K
11:36 5,959.31 5,959.41 5,958.73 5,958.84 0.0K
11:37 5,958.73 5,958.73 5,957.94 5,957.92 0.0K
11:38 5,957.97 5,958.05 5,957.59 5,957.77 0.0K
11:39 5,957.93 5,957.93 5,957.00 5,957.50 0.0K
11:40 5,957.71 5,957.71 5,956.98 5,957.20 0.0K
11:41 5,957.06 5,957.06 5,956.09 5,956.68 0.0K
11:42 5,956.82 5,957.05 5,956.54 5,957.12 0.0K
11:43 5,956.91 5,957.06 5,955.64 5,955.64 0.0K
11:44 5,955.61 5,956.13 5,955.61 5,956.14 0.0K
11:45 5,956.07 5,956.79 5,956.07 5,956.67 0.0K
11:46 5,956.46 5,956.93 5,955.91 5,956.72 0.0K
11:47 5,956.82 5,958.10 5,956.82 5,958.10 0.0K
11:48 5,958.04 5,958.13 5,957.82 5,958.12 0.0K
11:49 5,958.14 5,958.68 5,957.77 5,958.68 0.0K
11:50 5,958.65 5,958.65 5,957.93 5,958.44 0.0K
11:51 5,958.39 5,958.78 5,958.04 5,958.78 0.0K
11:52 5,958.84 5,958.95 5,957.92 5,958.95 0.0K
11:53 5,959.07 5,959.69 5,958.73 5,959.19 0.0K
11:54 5,959.19 5,959.83 5,959.00 5,959.51 0.0K
11:55 5,959.43 5,959.76 5,959.43 5,959.52 0.0K
11:56 5,959.24 5,959.58 5,959.11 5,959.55 0.0K
11:57 5,959.76 5,960.36 5,959.76 5,960.22 0.0K
11:58 5,960.17 5,960.17 5,959.81 5,959.81 0.0K
11:59 5,959.80 5,959.80 5,959.03 5,959.29 0.0K
12:00 5,959.23 5,959.75 5,959.03 5,959.62 0.0K
12:01 5,959.14 5,959.72 5,959.14 5,959.62 0.0K
12:02 5,959.50 5,959.70 5,959.24 5,959.46 0.0K
12:03 5,959.40 5,959.40 5,958.40 5,959.10 0.0K
12:04 5,959.23 5,959.51 5,959.03 5,959.13 0.0K
12:05 5,959.19 5,959.45 5,958.92 5,959.33 0.0K
12:06 5,959.42 5,959.55 5,958.75 5,959.15 0.0K
12:07 5,959.03 5,959.03 5,958.55 5,959.04 0.0K
12:08 5,959.16 5,959.48 5,958.60 5,958.60 0.0K
12:09 5,958.70 5,958.86 5,958.53 5,958.54 0.0K
12:10 5,958.48 5,959.48 5,958.48 5,959.33 0.0K
12:11 5,959.37 5,959.66 5,958.93 5,959.04 0.0K
12:12 5,958.92 5,959.25 5,958.82 5,959.19 0.0K
12:13 5,959.18 5,959.75 5,958.77 5,959.78 0.0K
12:14 5,959.78 5,959.98 5,959.36 5,959.61 0.0K
12:15 5,959.63 5,960.05 5,959.45 5,959.81 0.0K
12:16 5,959.88 5,959.88 5,959.39 5,959.46 0.0K
12:17 5,959.34 5,959.59 5,959.24 5,959.46 0.0K
12:18 5,959.31 5,959.61 5,959.08 5,959.08 0.0K
12:19 5,959.07 5,959.89 5,959.07 5,959.79 0.0K
12:20 5,959.53 5,960.16 5,959.53 5,960.00 0.0K
12:21 5,959.89 5,959.89 5,955.71 5,956.38 0.0K
12:22 5,956.41 5,958.39 5,956.41 5,958.19 0.0K
12:23 5,958.17 5,959.62 5,958.17 5,959.62 0.0K
12:24 5,959.58 5,959.86 5,959.29 5,959.80 0.0K
12:25 5,959.61 5,959.61 5,959.14 5,959.41 0.0K
12:26 5,959.31 5,960.76 5,959.31 5,960.76 0.0K
12:27 5,960.62 5,961.15 5,960.62 5,961.12 0.0K
12:28 5,961.04 5,961.04 5,960.22 5,960.22 0.0K
12:29 5,960.25 5,960.25 5,959.85 5,959.86 0.0K
12:30 5,960.12 5,960.12 5,958.16 5,958.16 0.0K
12:31 5,958.34 5,958.67 5,957.23 5,957.23 0.0K
12:32 5,957.23 5,957.26 5,956.84 5,957.19 0.0K
12:33 5,957.22 5,957.28 5,956.78 5,957.12 0.0K
12:34 5,957.19 5,957.31 5,956.34 5,956.57 0.0K
12:35 5,956.57 5,956.81 5,956.04 5,956.16 0.0K
12:36 5,956.22 5,956.35 5,955.92 5,956.06 0.0K
12:37 5,956.11 5,956.96 5,956.11 5,956.81 0.0K
12:38 5,956.59 5,957.15 5,956.59 5,956.83 0.0K
12:39 5,957.03 5,957.37 5,956.94 5,957.37 0.0K
12:40 5,957.36 5,957.36 5,956.00 5,956.29 0.0K
12:41 5,956.31 5,956.31 5,954.88 5,954.88 0.0K
12:42 5,954.99 5,956.06 5,954.99 5,956.01 0.0K
12:43 5,956.00 5,956.50 5,955.88 5,956.43 0.0K
12:44 5,956.51 5,957.06 5,956.32 5,956.88 0.0K
12:45 5,956.92 5,956.97 5,956.61 5,957.00 0.0K
12:46 5,957.10 5,957.29 5,956.80 5,957.28 0.0K
12:47 5,957.43 5,957.57 5,956.52 5,956.64 0.0K
12:48 5,957.04 5,957.04 5,956.37 5,956.73 0.0K
12:49 5,956.89 5,958.26 5,956.89 5,958.26 0.0K
12:50 5,958.32 5,959.70 5,958.22 5,959.68 0.0K
12:51 5,959.85 5,960.37 5,959.63 5,959.67 0.0K
12:52 5,959.65 5,960.30 5,959.62 5,960.30 0.0K
12:53 5,960.34 5,960.40 5,960.01 5,960.38 0.0K
12:54 5,960.36 5,960.45 5,960.01 5,960.29 0.0K
12:55 5,960.19 5,960.30 5,960.19 5,960.28 0.0K
12:56 5,960.26 5,960.48 5,960.17 5,960.29 0.0K
12:57 5,960.43 5,961.16 5,960.43 5,960.70 0.0K
12:58 5,960.69 5,960.69 5,960.13 5,960.17 0.0K
12:59 5,960.28 5,960.45 5,960.22 5,960.20 0.0K
13:00 5,960.07 5,960.07 5,959.08 5,959.18 0.0K
13:01 5,959.17 5,959.78 5,959.14 5,959.76 0.0K
13:02 5,959.93 5,960.43 5,959.63 5,960.43 0.0K
13:03 5,960.27 5,960.57 5,960.22 5,960.25 0.0K
13:04 5,960.18 5,960.25 5,960.04 5,960.12 0.0K
13:05 5,960.00 5,960.35 5,959.76 5,960.14 0.0K
13:06 5,960.07 5,960.16 5,959.36 5,959.52 0.0K
13:07 5,959.51 5,959.55 5,959.02 5,959.49 0.0K
13:08 5,959.67 5,959.78 5,959.47 5,959.66 0.0K
13:09 5,959.65 5,960.06 5,959.64 5,959.68 0.0K
13:10 5,959.66 5,960.16 5,959.62 5,960.16 0.0K
13:11 5,960.34 5,960.67 5,960.22 5,960.36 0.0K
13:12 5,960.36 5,960.36 5,960.02 5,960.20 0.0K
13:13 5,960.21 5,960.21 5,959.35 5,959.51 0.0K
13:14 5,959.48 5,959.56 5,959.17 5,959.50 0.0K
13:15 5,959.47 5,959.78 5,959.32 5,959.78 0.0K
13:16 5,959.80 5,960.44 5,959.53 5,959.60 0.0K
13:17 5,959.58 5,959.66 5,959.18 5,959.66 0.0K
13:18 5,959.68 5,959.78 5,959.17 5,959.61 0.0K
13:19 5,959.40 5,959.59 5,959.24 5,959.21 0.0K
13:20 5,959.34 5,959.56 5,959.12 5,959.43 0.0K
13:21 5,959.43 5,959.54 5,959.07 5,959.18 0.0K
13:22 5,959.18 5,959.47 5,959.06 5,959.06 0.0K
13:23 5,958.47 5,958.47 5,957.74 5,957.75 0.0K
13:24 5,957.63 5,957.71 5,957.26 5,957.32 0.0K
13:25 5,957.28 5,957.46 5,957.17 5,957.27 0.0K
13:26 5,957.22 5,957.22 5,956.04 5,956.04 0.0K
13:27 5,955.67 5,956.15 5,955.44 5,955.78 0.0K
13:28 5,955.75 5,955.86 5,955.38 5,955.53 0.0K
13:29 5,955.62 5,955.78 5,955.44 5,955.51 0.0K
13:30 5,955.50 5,955.50 5,952.62 5,952.80 0.0K
13:31 5,952.89 5,952.89 5,952.53 5,952.80 0.0K
13:32 5,953.12 5,953.25 5,951.03 5,951.03 0.0K
13:33 5,950.45 5,951.52 5,949.93 5,951.52 0.0K
13:34 5,951.52 5,951.66 5,950.71 5,950.82 0.0K
13:35 5,950.80 5,951.85 5,950.80 5,951.27 0.0K
13:36 5,951.26 5,951.26 5,949.35 5,950.44 0.0K
13:37 5,950.55 5,950.88 5,950.53 5,950.69 0.0K
13:38 5,950.54 5,951.36 5,950.54 5,951.33 0.0K
13:39 5,951.41 5,952.75 5,951.41 5,952.75 0.0K
13:40 5,952.92 5,954.14 5,952.84 5,954.14 0.0K
13:41 5,954.11 5,954.55 5,954.11 5,954.18 0.0K
13:42 5,954.21 5,954.21 5,952.44 5,952.55 0.0K
13:43 5,952.65 5,952.87 5,952.34 5,952.87 0.0K
13:44 5,952.93 5,953.58 5,952.82 5,953.63 0.0K
13:45 5,953.51 5,954.39 5,953.51 5,954.16 0.0K
13:46 5,954.10 5,954.91 5,954.04 5,954.91 0.0K
13:47 5,954.92 5,955.67 5,954.92 5,955.67 0.0K
13:48 5,955.77 5,955.77 5,955.64 5,955.68 0.0K
13:49 5,955.62 5,955.91 5,955.50 5,955.71 0.0K
13:50 5,955.69 5,956.25 5,955.63 5,956.07 0.0K
13:51 5,955.97 5,956.87 5,955.64 5,956.87 0.0K
13:52 5,956.77 5,956.77 5,956.22 5,956.36 0.0K
13:53 5,956.34 5,957.89 5,956.34 5,957.84 0.0K
13:54 5,957.90 5,959.62 5,957.90 5,959.62 0.0K
13:55 5,959.55 5,960.45 5,959.38 5,960.44 0.0K
13:56 5,960.37 5,961.45 5,960.37 5,961.45 0.0K
13:57 5,961.38 5,961.51 5,961.28 5,961.42 0.0K
13:58 5,961.35 5,961.35 5,960.33 5,960.57 0.0K
13:59 5,960.74 5,960.74 5,959.44 5,959.67 0.0K
14:00 5,956.46 5,958.97 5,955.49 5,958.86 0.0K
14:01 5,958.74 5,959.52 5,958.74 5,959.30 0.0K
14:02 5,959.31 5,959.42 5,959.04 5,959.33 0.0K
14:03 5,959.33 5,959.66 5,959.06 5,959.56 0.0K
14:04 5,959.70 5,960.39 5,959.50 5,960.16 0.0K
14:05 5,960.13 5,960.80 5,960.04 5,960.20 0.0K
14:06 5,960.17 5,960.57 5,960.08 5,960.52 0.0K
14:07 5,960.50 5,960.50 5,959.85 5,960.09 0.0K
14:08 5,960.24 5,960.56 5,960.13 5,960.56 0.0K
14:09 5,960.46 5,960.87 5,960.24 5,960.70 0.0K
14:10 5,960.35 5,961.49 5,960.35 5,961.52 0.0K
14:11 5,961.02 5,961.58 5,961.02 5,961.02 0.0K
14:12 5,961.05 5,961.05 5,960.23 5,960.23 0.0K
14:13 5,960.33 5,960.49 5,960.08 5,960.35 0.0K
14:14 5,960.38 5,960.67 5,960.38 5,960.67 0.0K
14:15 5,960.74 5,961.45 5,960.62 5,961.26 0.0K
14:16 5,961.27 5,961.48 5,961.10 5,961.22 0.0K
14:17 5,961.27 5,961.77 5,961.27 5,961.68 0.0K
14:18 5,961.81 5,962.32 5,961.37 5,962.32 0.0K
14:19 5,962.70 5,963.61 5,962.59 5,963.08 0.0K
14:20 5,963.22 5,964.16 5,962.80 5,963.85 0.0K
14:21 5,963.84 5,964.76 5,963.84 5,964.03 0.0K
14:22 5,964.19 5,964.43 5,962.92 5,963.17 0.0K
14:23 5,963.42 5,965.17 5,963.42 5,965.17 0.0K
14:24 5,965.19 5,965.62 5,964.98 5,965.62 0.0K
14:25 5,965.38 5,965.75 5,965.11 5,965.24 0.0K
14:26 5,965.31 5,965.61 5,965.13 5,965.64 0.0K
14:27 5,965.59 5,965.78 5,964.54 5,964.62 0.0K
14:28 5,964.61 5,965.06 5,964.52 5,964.99 0.0K
14:29 5,964.97 5,965.62 5,964.93 5,965.62 0.0K
14:30 5,965.64 5,965.64 5,964.61 5,965.30 0.0K
14:31 5,965.35 5,965.65 5,965.35 5,965.57 0.0K
14:32 5,965.53 5,965.96 5,965.39 5,965.96 0.0K
14:33 5,965.88 5,966.04 5,965.73 5,965.73 0.0K
14:34 5,965.61 5,966.42 5,965.54 5,966.34 0.0K
14:35 5,966.42 5,967.55 5,966.42 5,966.65 0.0K
14:36 5,966.69 5,966.95 5,966.38 5,967.00 0.0K
14:37 5,966.93 5,967.87 5,966.93 5,967.59 0.0K
14:38 5,967.67 5,967.86 5,967.10 5,967.25 0.0K
14:39 5,967.41 5,967.49 5,966.99 5,967.46 0.0K
14:40 5,967.46 5,967.78 5,967.36 5,967.54 0.0K
14:41 5,967.54 5,967.95 5,967.54 5,967.95 0.0K
14:42 5,967.98 5,968.28 5,965.94 5,965.96 0.0K
14:43 5,965.96 5,966.05 5,965.62 5,966.06 0.0K
14:44 5,966.04 5,966.55 5,965.94 5,966.55 0.0K
14:45 5,966.53 5,966.56 5,965.84 5,966.10 0.0K
14:46 5,966.09 5,966.56 5,966.09 5,966.42 0.0K
14:47 5,966.45 5,966.45 5,966.12 5,966.15 0.0K
14:48 5,966.09 5,966.46 5,965.97 5,966.46 0.0K
14:49 5,966.58 5,966.58 5,966.18 5,966.38 0.0K
14:50 5,966.50 5,966.50 5,965.14 5,966.34 0.0K
14:51 5,966.38 5,966.52 5,965.94 5,966.25 0.0K
14:52 5,966.32 5,966.85 5,966.32 5,966.62 0.0K
14:53 5,966.67 5,966.67 5,965.90 5,966.04 0.0K
14:54 5,965.78 5,966.21 5,965.54 5,965.65 0.0K
14:55 5,965.62 5,966.09 5,965.62 5,965.86 0.0K
14:56 5,965.99 5,966.19 5,965.92 5,966.19 0.0K
14:57 5,966.11 5,966.38 5,966.11 5,966.15 0.0K
14:58 5,966.16 5,966.80 5,966.11 5,966.63 0.0K
14:59 5,966.47 5,966.57 5,966.21 5,966.44 0.0K
15:00 5,966.36 5,966.36 5,965.72 5,966.22 0.0K
15:01 5,966.26 5,966.35 5,965.78 5,966.32 0.0K
15:02 5,966.26 5,966.69 5,966.01 5,966.69 0.0K
15:03 5,966.81 5,967.22 5,966.81 5,966.83 0.0K
15:04 5,966.99 5,967.49 5,966.99 5,967.30 0.0K
15:05 5,967.35 5,967.55 5,966.91 5,967.49 0.0K
15:06 5,967.47 5,968.98 5,967.47 5,968.98 0.0K
15:07 5,968.94 5,969.35 5,968.74 5,969.05 0.0K
15:08 5,969.18 5,969.67 5,969.18 5,969.37 0.0K
15:09 5,969.44 5,969.55 5,969.44 5,969.54 0.0K
15:10 5,969.76 5,970.93 5,969.71 5,970.65 0.0K
15:11 5,970.97 5,971.56 5,970.94 5,971.45 0.0K
15:12 5,971.41 5,971.82 5,971.32 5,971.82 0.0K
15:13 5,971.50 5,971.50 5,970.93 5,971.21 0.0K
15:14 5,971.24 5,971.46 5,970.92 5,970.95 0.0K
15:15 5,970.96 5,970.96 5,970.53 5,970.53 0.0K
15:16 5,970.74 5,971.10 5,970.74 5,970.71 0.0K
15:17 5,970.75 5,971.05 5,970.72 5,970.73 0.0K
15:18 5,970.78 5,971.08 5,970.54 5,970.97 0.0K
15:19 5,970.94 5,971.35 5,970.94 5,971.35 0.0K
15:20 5,971.11 5,971.26 5,970.94 5,971.25 0.0K
15:21 5,971.25 5,971.36 5,971.10 5,971.23 0.0K
15:22 5,971.36 5,971.36 5,970.89 5,971.14 0.0K
15:23 5,971.10 5,971.38 5,970.84 5,970.84 0.0K
15:24 5,970.90 5,971.08 5,970.90 5,970.99 0.0K
15:25 5,970.96 5,971.05 5,970.71 5,970.94 0.0K
15:26 5,970.83 5,971.35 5,970.83 5,971.33 0.0K
15:27 5,971.35 5,971.35 5,971.20 5,971.15 0.0K
15:28 5,970.95 5,971.25 5,970.90 5,971.06 0.0K
15:29 5,970.87 5,970.87 5,970.53 5,970.54 0.0K
15:30 5,970.31 5,970.40 5,969.64 5,970.40 0.0K
15:31 5,970.39 5,970.39 5,969.92 5,970.02 0.0K
15:32 5,970.06 5,970.57 5,970.06 5,970.45 0.0K
15:33 5,970.53 5,970.95 5,970.40 5,970.95 0.0K
15:34 5,970.91 5,971.16 5,970.80 5,971.21 0.0K
15:35 5,971.26 5,971.48 5,971.02 5,971.48 0.0K
15:36 5,971.50 5,972.17 5,971.43 5,972.15 0.0K
15:37 5,972.16 5,972.16 5,971.83 5,971.85 0.0K
15:38 5,971.91 5,972.36 5,971.62 5,972.36 0.0K
15:39 5,972.35 5,973.86 5,972.35 5,973.74 0.0K
15:40 5,973.83 5,974.35 5,973.36 5,974.10 0.0K
15:41 5,974.34 5,974.71 5,974.19 5,974.29 0.0K
15:42 5,974.24 5,974.36 5,974.02 5,974.26 0.0K
15:43 5,974.05 5,974.25 5,973.99 5,974.20 0.0K
15:44 5,974.20 5,974.46 5,974.03 5,974.38 0.0K
15:45 5,974.30 5,974.38 5,973.76 5,974.19 0.0K
15:46 5,974.21 5,974.67 5,973.16 5,973.36 0.0K
15:47 5,973.43 5,973.84 5,972.97 5,973.06 0.0K
15:48 5,973.29 5,974.38 5,973.29 5,974.37 0.0K
15:49 5,974.39 5,974.68 5,973.75 5,974.68 0.0K
15:50 5,976.71 5,976.71 5,975.22 5,975.20 0.0K
15:51 5,975.18 5,975.18 5,973.92 5,974.38 0.0K
15:52 5,974.49 5,974.66 5,973.44 5,974.32 0.0K
15:53 5,974.43 5,974.43 5,973.02 5,973.09 0.0K
15:54 5,973.31 5,974.28 5,973.23 5,973.59 0.0K
15:55 5,974.58 5,974.58 5,972.14 5,972.56 0.0K
15:56 5,972.85 5,973.41 5,972.71 5,972.84 0.0K
15:57 5,972.64 5,973.96 5,972.40 5,973.96 0.0K
15:58 5,973.86 5,973.86 5,972.67 5,973.08 0.0K
15:59 5,973.23 5,973.36 5,972.05 5,973.15 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