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 5,983.65 5,983.65 5,970.17 5,971.31 0.0K
09:31 5,972.38 5,979.79 5,972.38 5,978.75 0.0K
09:32 5,978.54 5,980.28 5,977.96 5,977.96 0.0K
09:33 5,978.66 5,978.66 5,973.55 5,973.55 0.0K
09:34 5,974.60 5,974.60 5,973.26 5,973.85 0.0K
09:35 5,973.87 5,975.31 5,973.72 5,974.18 0.0K
09:36 5,974.42 5,975.18 5,973.92 5,975.18 0.0K
09:37 5,975.16 5,975.65 5,974.28 5,974.64 0.0K
09:38 5,974.64 5,975.31 5,973.72 5,973.71 0.0K
09:39 5,973.33 5,975.22 5,973.33 5,974.21 0.0K
09:40 5,974.25 5,974.89 5,973.55 5,974.48 0.0K
09:41 5,974.50 5,974.50 5,972.20 5,972.20 0.0K
09:42 5,972.46 5,973.59 5,972.29 5,973.27 0.0K
09:43 5,973.34 5,973.90 5,971.48 5,972.47 0.0K
09:44 5,972.86 5,973.26 5,971.73 5,972.11 0.0K
09:45 5,972.45 5,974.95 5,972.45 5,974.81 0.0K
09:46 5,974.64 5,975.33 5,973.13 5,973.65 0.0K
09:47 5,973.34 5,974.95 5,973.34 5,974.80 0.0K
09:48 5,974.96 5,975.19 5,974.21 5,974.96 0.0K
09:49 5,974.99 5,976.10 5,974.40 5,975.85 0.0K
09:50 5,975.75 5,975.88 5,974.14 5,974.27 0.0K
09:51 5,974.38 5,974.38 5,972.53 5,972.53 0.0K
09:52 5,972.52 5,974.22 5,972.52 5,974.22 0.0K
09:53 5,974.26 5,974.26 5,972.54 5,973.66 0.0K
09:54 5,973.74 5,975.07 5,973.36 5,975.07 0.0K
09:55 5,975.08 5,975.45 5,973.86 5,974.22 0.0K
09:56 5,973.98 5,973.98 5,973.07 5,973.41 0.0K
09:57 5,973.09 5,974.05 5,973.09 5,973.23 0.0K
09:58 5,973.45 5,973.71 5,972.51 5,972.51 0.0K
09:59 5,972.45 5,974.61 5,972.31 5,974.61 0.0K
10:00 5,974.50 5,975.11 5,973.71 5,974.89 0.0K
10:01 5,975.07 5,976.03 5,973.58 5,976.03 0.0K
10:02 5,976.04 5,976.04 5,973.87 5,973.87 0.0K
10:03 5,974.11 5,974.94 5,973.92 5,973.99 0.0K
10:04 5,973.97 5,974.77 5,973.78 5,974.46 0.0K
10:05 5,974.38 5,975.12 5,973.52 5,973.52 0.0K
10:06 5,973.54 5,973.54 5,972.77 5,973.06 0.0K
10:07 5,973.10 5,974.48 5,973.10 5,974.24 0.0K
10:08 5,973.84 5,974.56 5,973.73 5,973.79 0.0K
10:09 5,973.72 5,974.07 5,972.47 5,972.47 0.0K
10:10 5,972.26 5,972.76 5,971.66 5,972.49 0.0K
10:11 5,972.37 5,972.81 5,970.11 5,970.11 0.0K
10:12 5,970.23 5,971.21 5,970.23 5,971.21 0.0K
10:13 5,971.72 5,972.58 5,971.26 5,972.57 0.0K
10:14 5,972.44 5,973.05 5,971.35 5,971.64 0.0K
10:15 5,971.55 5,971.55 5,970.41 5,970.68 0.0K
10:16 5,970.35 5,970.46 5,969.33 5,969.33 0.0K
10:17 5,969.86 5,969.86 5,968.14 5,968.14 0.0K
10:18 5,967.96 5,970.87 5,967.96 5,970.18 0.0K
10:19 5,970.06 5,970.06 5,968.04 5,968.11 0.0K
10:20 5,968.13 5,968.85 5,967.93 5,968.34 0.0K
10:21 5,968.09 5,969.85 5,967.94 5,968.84 0.0K
10:22 5,969.07 5,969.33 5,968.87 5,969.13 0.0K
10:23 5,968.97 5,968.97 5,966.91 5,967.12 0.0K
10:24 5,967.05 5,967.59 5,965.87 5,965.98 0.0K
10:25 5,966.11 5,966.23 5,965.19 5,965.19 0.0K
10:26 5,965.45 5,965.45 5,963.45 5,963.47 0.0K
10:27 5,963.00 5,963.27 5,962.29 5,962.96 0.0K
10:28 5,962.98 5,963.32 5,959.30 5,959.30 0.0K
10:29 5,959.59 5,960.67 5,958.93 5,960.67 0.0K
10:30 5,960.60 5,963.29 5,960.60 5,963.29 0.0K
10:31 5,963.45 5,964.36 5,962.64 5,963.41 0.0K
10:32 5,963.59 5,964.08 5,961.72 5,961.81 0.0K
10:33 5,961.60 5,961.89 5,960.53 5,961.81 0.0K
10:34 5,961.86 5,961.86 5,959.22 5,959.22 0.0K
10:35 5,959.40 5,960.46 5,959.02 5,959.45 0.0K
10:36 5,959.84 5,960.20 5,959.47 5,959.99 0.0K
10:37 5,960.54 5,960.54 5,957.04 5,957.04 0.0K
10:38 5,957.21 5,957.41 5,954.58 5,954.74 0.0K
10:39 5,954.80 5,956.66 5,954.66 5,956.40 0.0K
10:40 5,956.43 5,958.01 5,956.43 5,958.01 0.0K
10:41 5,958.35 5,960.68 5,958.35 5,960.68 0.0K
10:42 5,960.82 5,962.35 5,960.59 5,962.35 0.0K
10:43 5,962.24 5,962.24 5,961.24 5,961.30 0.0K
10:44 5,961.14 5,961.14 5,957.27 5,957.27 0.0K
10:45 5,957.32 5,958.01 5,956.47 5,956.77 0.0K
10:46 5,956.63 5,957.15 5,955.12 5,955.12 0.0K
10:47 5,954.78 5,954.78 5,952.53 5,952.67 0.0K
10:48 5,952.60 5,952.60 5,950.18 5,950.59 0.0K
10:49 5,950.47 5,952.35 5,950.47 5,951.35 0.0K
10:50 5,951.27 5,951.74 5,951.02 5,951.67 0.0K
10:51 5,951.71 5,952.16 5,951.32 5,951.52 0.0K
10:52 5,951.48 5,952.52 5,949.34 5,949.34 0.0K
10:53 5,949.60 5,950.65 5,949.60 5,950.29 0.0K
10:54 5,950.14 5,952.29 5,950.14 5,951.24 0.0K
10:55 5,950.98 5,951.79 5,950.07 5,950.18 0.0K
10:56 5,950.25 5,950.77 5,949.78 5,950.61 0.0K
10:57 5,950.63 5,950.81 5,950.27 5,950.74 0.0K
10:58 5,950.68 5,950.80 5,949.77 5,950.83 0.0K
10:59 5,951.07 5,951.27 5,949.88 5,950.04 0.0K
11:00 5,950.08 5,952.41 5,949.26 5,952.41 0.0K
11:01 5,952.11 5,952.95 5,952.11 5,952.29 0.0K
11:02 5,950.49 5,950.49 5,948.17 5,948.17 0.0K
11:03 5,948.04 5,948.23 5,946.75 5,947.22 0.0K
11:04 5,947.30 5,949.76 5,947.24 5,949.26 0.0K
11:05 5,949.70 5,950.29 5,948.85 5,948.85 0.0K
11:06 5,948.14 5,948.14 5,946.48 5,946.48 0.0K
11:07 5,946.35 5,946.61 5,945.90 5,945.88 0.0K
11:08 5,946.42 5,947.56 5,946.42 5,947.12 0.0K
11:09 5,946.98 5,946.98 5,944.30 5,944.30 0.0K
11:10 5,943.69 5,944.48 5,942.90 5,944.48 0.0K
11:11 5,945.26 5,945.56 5,943.36 5,943.43 0.0K
11:12 5,943.70 5,946.36 5,943.70 5,946.36 0.0K
11:13 5,946.64 5,948.56 5,946.64 5,948.32 0.0K
11:14 5,948.50 5,948.90 5,947.93 5,948.51 0.0K
11:15 5,948.63 5,948.63 5,947.81 5,948.02 0.0K
11:16 5,948.13 5,948.37 5,947.48 5,948.39 0.0K
11:17 5,948.33 5,950.30 5,948.33 5,950.30 0.0K
11:18 5,950.27 5,951.68 5,948.96 5,951.43 0.0K
11:19 5,951.09 5,952.56 5,950.91 5,952.25 0.0K
11:20 5,952.24 5,953.00 5,952.24 5,953.00 0.0K
11:21 5,953.13 5,954.35 5,952.56 5,953.83 0.0K
11:22 5,953.95 5,954.41 5,952.83 5,952.83 0.0K
11:23 5,952.86 5,953.75 5,952.86 5,953.65 0.0K
11:24 5,953.50 5,954.37 5,953.50 5,954.27 0.0K
11:25 5,954.20 5,954.20 5,952.83 5,952.83 0.0K
11:26 5,952.99 5,955.67 5,952.67 5,955.67 0.0K
11:27 5,955.65 5,956.38 5,955.29 5,956.10 0.0K
11:28 5,956.26 5,957.29 5,954.93 5,954.93 0.0K
11:29 5,955.20 5,955.77 5,954.78 5,955.46 0.0K
11:30 5,955.48 5,956.94 5,955.30 5,956.94 0.0K
11:31 5,956.79 5,957.47 5,956.33 5,957.32 0.0K
11:32 5,957.26 5,957.86 5,956.50 5,956.50 0.0K
11:33 5,956.61 5,956.75 5,955.93 5,956.13 0.0K
11:34 5,956.57 5,957.74 5,956.22 5,957.74 0.0K
11:35 5,957.78 5,957.78 5,956.61 5,957.17 0.0K
11:36 5,957.16 5,957.67 5,957.11 5,957.25 0.0K
11:37 5,957.09 5,957.09 5,954.93 5,954.93 0.0K
11:38 5,955.22 5,955.22 5,953.40 5,953.93 0.0K
11:39 5,953.98 5,954.07 5,953.43 5,954.07 0.0K
11:40 5,953.84 5,953.84 5,953.00 5,953.72 0.0K
11:41 5,953.85 5,954.96 5,953.65 5,954.26 0.0K
11:42 5,954.26 5,954.43 5,953.33 5,953.52 0.0K
11:43 5,953.31 5,953.56 5,952.38 5,952.38 0.0K
11:44 5,952.36 5,953.14 5,952.36 5,953.14 0.0K
11:45 5,953.11 5,955.48 5,953.11 5,955.22 0.0K
11:46 5,955.34 5,955.38 5,954.38 5,954.38 0.0K
11:47 5,954.56 5,954.83 5,953.26 5,953.26 0.0K
11:48 5,953.26 5,954.06 5,953.22 5,953.83 0.0K
11:49 5,953.78 5,954.27 5,953.78 5,954.18 0.0K
11:50 5,953.99 5,956.46 5,953.99 5,955.34 0.0K
11:51 5,955.05 5,956.81 5,954.88 5,956.37 0.0K
11:52 5,956.30 5,956.91 5,955.96 5,956.91 0.0K
11:53 5,956.93 5,957.80 5,956.54 5,957.80 0.0K
11:54 5,957.96 5,958.47 5,956.91 5,957.12 0.0K
11:55 5,957.07 5,958.06 5,957.07 5,958.05 0.0K
11:56 5,957.87 5,958.17 5,957.12 5,957.33 0.0K
11:57 5,957.35 5,958.08 5,957.20 5,958.08 0.0K
11:58 5,958.12 5,958.93 5,958.12 5,958.78 0.0K
11:59 5,958.74 5,959.15 5,958.58 5,958.81 0.0K
12:00 5,957.83 5,958.55 5,956.81 5,956.81 0.0K
12:01 5,956.73 5,957.85 5,956.73 5,957.57 0.0K
12:02 5,957.58 5,959.10 5,957.58 5,958.29 0.0K
12:03 5,958.31 5,958.31 5,956.78 5,957.02 0.0K
12:04 5,957.16 5,957.28 5,956.26 5,956.30 0.0K
12:05 5,956.19 5,956.35 5,954.58 5,954.58 0.0K
12:06 5,954.52 5,954.91 5,953.72 5,954.76 0.0K
12:07 5,954.74 5,955.99 5,954.43 5,954.83 0.0K
12:08 5,955.03 5,956.47 5,955.03 5,956.43 0.0K
12:09 5,956.32 5,957.37 5,956.32 5,957.28 0.0K
12:10 5,957.06 5,957.06 5,956.03 5,956.12 0.0K
12:11 5,956.22 5,956.22 5,955.75 5,955.96 0.0K
12:12 5,955.88 5,957.10 5,955.88 5,956.84 0.0K
12:13 5,956.83 5,956.83 5,956.31 5,956.31 0.0K
12:14 5,956.52 5,956.59 5,955.92 5,956.04 0.0K
12:15 5,955.92 5,955.92 5,955.53 5,955.79 0.0K
12:16 5,955.69 5,955.69 5,953.64 5,953.64 0.0K
12:17 5,953.65 5,954.11 5,952.97 5,953.10 0.0K
12:18 5,953.15 5,953.87 5,953.02 5,953.87 0.0K
12:19 5,953.68 5,954.10 5,953.48 5,953.96 0.0K
12:20 5,954.04 5,954.27 5,953.21 5,953.21 0.0K
12:21 5,953.29 5,954.48 5,953.29 5,953.93 0.0K
12:22 5,953.79 5,954.14 5,953.08 5,953.35 0.0K
12:23 5,953.24 5,953.38 5,952.73 5,952.91 0.0K
12:24 5,952.77 5,953.36 5,952.77 5,953.15 0.0K
12:25 5,953.23 5,954.31 5,953.23 5,953.67 0.0K
12:26 5,953.51 5,953.51 5,952.03 5,952.46 0.0K
12:27 5,952.43 5,952.43 5,951.70 5,952.13 0.0K
12:28 5,952.04 5,952.50 5,951.82 5,952.50 0.0K
12:29 5,952.55 5,954.19 5,952.55 5,954.17 0.0K
12:30 5,954.01 5,954.01 5,953.52 5,953.65 0.0K
12:31 5,953.61 5,953.61 5,953.33 5,953.48 0.0K
12:32 5,953.45 5,953.59 5,953.08 5,953.39 0.0K
12:33 5,953.13 5,953.25 5,952.43 5,952.48 0.0K
12:34 5,952.47 5,953.40 5,952.31 5,953.40 0.0K
12:35 5,953.20 5,953.32 5,952.64 5,952.83 0.0K
12:36 5,952.80 5,953.36 5,952.80 5,953.23 0.0K
12:37 5,953.38 5,954.70 5,953.38 5,954.70 0.0K
12:38 5,954.51 5,955.25 5,954.51 5,954.98 0.0K
12:39 5,954.55 5,955.42 5,954.24 5,955.42 0.0K
12:40 5,955.42 5,956.93 5,955.42 5,956.93 0.0K
12:41 5,957.08 5,957.08 5,955.82 5,955.82 0.0K
12:42 5,955.64 5,956.39 5,955.64 5,956.32 0.0K
12:43 5,956.34 5,956.55 5,956.21 5,956.54 0.0K
12:44 5,956.55 5,956.91 5,956.17 5,956.17 0.0K
12:45 5,955.89 5,955.89 5,955.14 5,955.38 0.0K
12:46 5,955.49 5,956.53 5,955.49 5,956.15 0.0K
12:47 5,956.19 5,956.19 5,955.23 5,955.23 0.0K
12:48 5,955.31 5,955.62 5,954.98 5,955.42 0.0K
12:49 5,955.51 5,956.95 5,955.51 5,956.95 0.0K
12:50 5,956.89 5,957.79 5,956.89 5,957.75 0.0K
12:51 5,957.66 5,958.65 5,957.47 5,958.54 0.0K
12:52 5,958.36 5,958.74 5,957.44 5,957.54 0.0K
12:53 5,957.56 5,957.56 5,954.93 5,955.38 0.0K
12:54 5,955.32 5,955.85 5,955.09 5,955.58 0.0K
12:55 5,955.61 5,955.90 5,955.06 5,955.09 0.0K
12:56 5,955.07 5,955.56 5,954.62 5,955.41 0.0K
12:57 5,955.36 5,955.36 5,952.91 5,953.22 0.0K
12:58 5,953.17 5,953.26 5,952.73 5,952.73 0.0K
12:59 5,952.65 5,953.04 5,951.51 5,951.51 0.0K
13:00 5,951.50 5,951.50 5,949.43 5,949.59 0.0K
13:01 5,949.55 5,950.39 5,948.89 5,949.77 0.0K
13:02 5,950.27 5,951.05 5,950.10 5,950.86 0.0K
13:03 5,950.77 5,950.77 5,949.68 5,949.74 0.0K
13:04 5,949.68 5,949.80 5,948.72 5,949.77 0.0K
13:05 5,949.88 5,952.22 5,949.88 5,952.22 0.0K
13:06 5,951.95 5,952.06 5,951.02 5,951.11 0.0K
13:07 5,951.06 5,951.38 5,951.03 5,951.01 0.0K
13:08 5,950.97 5,950.97 5,950.26 5,950.26 0.0K
13:09 5,950.30 5,950.58 5,950.17 5,950.17 0.0K
13:10 5,950.28 5,950.66 5,949.83 5,949.96 0.0K
13:11 5,950.05 5,950.05 5,949.73 5,949.93 0.0K
13:12 5,949.82 5,950.64 5,949.82 5,950.60 0.0K
13:13 5,950.70 5,953.06 5,950.70 5,953.06 0.0K
13:14 5,952.98 5,953.62 5,952.83 5,953.32 0.0K
13:15 5,953.32 5,953.40 5,953.04 5,953.41 0.0K
13:16 5,953.49 5,953.49 5,952.90 5,953.19 0.0K
13:17 5,953.04 5,953.35 5,952.84 5,953.08 0.0K
13:18 5,953.13 5,953.51 5,952.89 5,953.51 0.0K
13:19 5,953.54 5,953.54 5,952.14 5,952.32 0.0K
13:20 5,952.59 5,952.88 5,952.19 5,952.17 0.0K
13:21 5,952.22 5,952.70 5,952.12 5,952.31 0.0K
13:22 5,952.23 5,952.70 5,952.14 5,952.71 0.0K
13:23 5,952.69 5,953.72 5,952.69 5,953.72 0.0K
13:24 5,953.58 5,953.85 5,953.16 5,953.42 0.0K
13:25 5,953.39 5,954.35 5,953.32 5,954.42 0.0K
13:26 5,954.50 5,954.83 5,954.34 5,954.58 0.0K
13:27 5,954.52 5,955.47 5,954.52 5,955.43 0.0K
13:28 5,955.29 5,956.28 5,955.29 5,956.12 0.0K
13:29 5,956.05 5,956.05 5,955.15 5,955.15 0.0K
13:30 5,955.13 5,955.25 5,954.74 5,955.29 0.0K
13:31 5,955.25 5,955.59 5,954.51 5,955.26 0.0K
13:32 5,955.39 5,955.68 5,954.70 5,954.85 0.0K
13:33 5,954.79 5,955.16 5,954.73 5,954.68 0.0K
13:34 5,954.66 5,955.95 5,954.44 5,955.83 0.0K
13:35 5,955.82 5,956.85 5,955.82 5,956.77 0.0K
13:36 5,956.79 5,956.79 5,956.21 5,956.36 0.0K
13:37 5,956.25 5,958.67 5,956.25 5,958.61 0.0K
13:38 5,958.73 5,959.34 5,958.62 5,959.19 0.0K
13:39 5,959.08 5,959.08 5,958.84 5,958.91 0.0K
13:40 5,958.52 5,959.47 5,958.52 5,959.04 0.0K
13:41 5,959.05 5,959.25 5,958.51 5,958.51 0.0K
13:42 5,958.53 5,958.53 5,958.02 5,958.19 0.0K
13:43 5,958.33 5,958.68 5,958.18 5,958.68 0.0K
13:44 5,958.86 5,959.25 5,958.86 5,959.20 0.0K
13:45 5,959.23 5,959.26 5,958.82 5,959.23 0.0K
13:46 5,959.07 5,959.84 5,959.00 5,959.64 0.0K
13:47 5,959.67 5,961.19 5,959.67 5,961.08 0.0K
13:48 5,960.97 5,960.97 5,960.54 5,960.95 0.0K
13:49 5,961.07 5,961.86 5,961.07 5,961.73 0.0K
13:50 5,961.89 5,961.96 5,961.62 5,961.92 0.0K
13:51 5,961.84 5,962.06 5,960.49 5,960.62 0.0K
13:52 5,960.62 5,960.87 5,960.44 5,960.55 0.0K
13:53 5,960.50 5,960.95 5,960.50 5,960.77 0.0K
13:54 5,960.69 5,960.69 5,959.32 5,959.32 0.0K
13:55 5,959.60 5,959.76 5,957.82 5,958.05 0.0K
13:56 5,958.32 5,958.81 5,958.12 5,958.12 0.0K
13:57 5,958.07 5,958.16 5,957.69 5,957.76 0.0K
13:58 5,957.72 5,958.11 5,957.42 5,958.11 0.0K
13:59 5,958.12 5,958.58 5,957.79 5,957.79 0.0K
14:00 5,957.75 5,957.75 5,956.31 5,956.34 0.0K
14:01 5,956.36 5,956.36 5,955.77 5,955.80 0.0K
14:02 5,955.59 5,955.59 5,953.83 5,953.91 0.0K
14:03 5,953.99 5,954.43 5,953.90 5,954.20 0.0K
14:04 5,954.10 5,954.10 5,952.76 5,952.76 0.0K
14:05 5,952.79 5,953.17 5,952.79 5,952.87 0.0K
14:06 5,952.69 5,953.07 5,951.83 5,951.98 0.0K
14:07 5,951.97 5,953.51 5,951.97 5,953.37 0.0K
14:08 5,952.98 5,953.36 5,952.71 5,953.32 0.0K
14:09 5,953.36 5,954.54 5,953.22 5,954.54 0.0K
14:10 5,954.33 5,954.33 5,953.04 5,953.40 0.0K
14:11 5,953.35 5,953.50 5,953.11 5,953.38 0.0K
14:12 5,953.43 5,953.76 5,953.43 5,953.71 0.0K
14:13 5,953.56 5,953.97 5,953.32 5,953.32 0.0K
14:14 5,953.36 5,953.91 5,953.23 5,953.23 0.0K
14:15 5,953.19 5,953.95 5,953.19 5,953.69 0.0K
14:16 5,953.36 5,953.36 5,952.23 5,952.23 0.0K
14:17 5,952.22 5,952.73 5,952.11 5,952.73 0.0K
14:18 5,952.79 5,952.88 5,952.63 5,952.72 0.0K
14:19 5,952.64 5,952.64 5,951.88 5,951.96 0.0K
14:20 5,951.91 5,951.91 5,950.78 5,950.91 0.0K
14:21 5,950.87 5,951.67 5,950.87 5,951.36 0.0K
14:22 5,951.28 5,951.28 5,950.61 5,950.61 0.0K
14:23 5,950.43 5,950.99 5,950.21 5,950.93 0.0K
14:24 5,950.64 5,951.58 5,950.64 5,951.58 0.0K
14:25 5,951.57 5,951.57 5,950.39 5,950.39 0.0K
14:26 5,950.23 5,950.70 5,949.94 5,950.70 0.0K
14:27 5,950.93 5,951.82 5,950.73 5,951.82 0.0K
14:28 5,951.72 5,952.18 5,950.82 5,950.90 0.0K
14:29 5,950.61 5,951.27 5,950.61 5,950.73 0.0K
14:30 5,950.85 5,951.37 5,950.49 5,950.49 0.0K
14:31 5,950.39 5,950.39 5,949.71 5,949.71 0.0K
14:32 5,949.52 5,950.25 5,949.52 5,949.95 0.0K
14:33 5,949.96 5,950.26 5,949.84 5,950.11 0.0K
14:34 5,950.02 5,950.40 5,949.83 5,949.85 0.0K
14:35 5,949.94 5,949.94 5,949.32 5,949.51 0.0K
14:36 5,949.73 5,950.11 5,949.51 5,949.79 0.0K
14:37 5,950.11 5,950.11 5,949.64 5,949.97 0.0K
14:38 5,949.93 5,949.95 5,949.29 5,949.74 0.0K
14:39 5,949.68 5,949.85 5,949.54 5,949.77 0.0K
14:40 5,949.73 5,949.73 5,948.67 5,948.67 0.0K
14:41 5,948.57 5,948.57 5,946.61 5,946.61 0.0K
14:42 5,946.16 5,946.16 5,945.13 5,945.14 0.0K
14:43 5,945.09 5,946.88 5,945.09 5,946.88 0.0K
14:44 5,946.61 5,947.09 5,946.29 5,946.50 0.0K
14:45 5,946.37 5,946.37 5,945.63 5,945.63 0.0K
14:46 5,945.49 5,945.73 5,945.22 5,945.74 0.0K
14:47 5,945.47 5,945.47 5,944.70 5,944.96 0.0K
14:48 5,944.91 5,945.08 5,944.21 5,944.93 0.0K
14:49 5,944.92 5,946.02 5,944.77 5,945.62 0.0K
14:50 5,945.40 5,945.58 5,944.80 5,944.94 0.0K
14:51 5,944.97 5,945.50 5,943.32 5,943.32 0.0K
14:52 5,943.22 5,943.96 5,943.22 5,943.96 0.0K
14:53 5,944.23 5,944.23 5,943.20 5,943.58 0.0K
14:54 5,943.44 5,945.29 5,943.44 5,945.29 0.0K
14:55 5,945.15 5,946.80 5,945.15 5,946.31 0.0K
14:56 5,946.25 5,947.16 5,946.25 5,947.16 0.0K
14:57 5,947.35 5,947.46 5,946.91 5,946.91 0.0K
14:58 5,946.94 5,947.35 5,946.76 5,947.21 0.0K
14:59 5,947.40 5,947.89 5,947.04 5,947.18 0.0K
15:00 5,947.37 5,947.81 5,947.01 5,947.13 0.0K
15:01 5,947.18 5,947.18 5,945.41 5,945.41 0.0K
15:02 5,945.46 5,945.46 5,944.06 5,944.25 0.0K
15:03 5,944.26 5,945.05 5,944.26 5,944.35 0.0K
15:04 5,944.45 5,944.77 5,943.69 5,944.01 0.0K
15:05 5,944.11 5,944.33 5,942.92 5,942.87 0.0K
15:06 5,942.63 5,942.85 5,942.38 5,942.45 0.0K
15:07 5,942.55 5,944.03 5,942.55 5,943.32 0.0K
15:08 5,943.08 5,943.44 5,942.94 5,943.15 0.0K
15:09 5,943.13 5,944.06 5,943.02 5,943.49 0.0K
15:10 5,943.55 5,943.95 5,943.54 5,943.51 0.0K
15:11 5,943.47 5,943.57 5,942.63 5,942.80 0.0K
15:12 5,942.81 5,942.88 5,942.73 5,942.91 0.0K
15:13 5,942.89 5,942.89 5,942.08 5,942.60 0.0K
15:14 5,943.11 5,943.33 5,942.38 5,942.66 0.0K
15:15 5,943.20 5,944.49 5,943.20 5,944.49 0.0K
15:16 5,944.40 5,944.52 5,943.41 5,943.41 0.0K
15:17 5,943.15 5,943.75 5,942.58 5,942.58 0.0K
15:18 5,942.54 5,942.75 5,942.14 5,942.24 0.0K
15:19 5,942.04 5,943.19 5,942.04 5,943.13 0.0K
15:20 5,943.09 5,944.29 5,943.09 5,943.65 0.0K
15:21 5,943.72 5,943.72 5,942.63 5,943.17 0.0K
15:22 5,942.94 5,942.95 5,942.33 5,942.42 0.0K
15:23 5,942.63 5,942.63 5,940.93 5,941.32 0.0K
15:24 5,941.24 5,941.57 5,940.82 5,940.76 0.0K
15:25 5,941.10 5,941.25 5,940.48 5,940.54 0.0K
15:26 5,940.53 5,940.75 5,940.32 5,940.39 0.0K
15:27 5,940.65 5,940.79 5,940.22 5,940.53 0.0K
15:28 5,940.42 5,940.42 5,939.84 5,940.24 0.0K
15:29 5,940.27 5,941.55 5,940.20 5,941.23 0.0K
15:30 5,941.62 5,942.27 5,941.43 5,941.84 0.0K
15:31 5,942.19 5,943.35 5,942.19 5,943.35 0.0K
15:32 5,943.57 5,944.26 5,942.90 5,944.14 0.0K
15:33 5,944.35 5,944.35 5,943.39 5,943.68 0.0K
15:34 5,943.88 5,943.88 5,941.84 5,941.91 0.0K
15:35 5,941.97 5,942.45 5,941.97 5,942.02 0.0K
15:36 5,942.23 5,942.23 5,941.54 5,941.54 0.0K
15:37 5,942.20 5,942.69 5,942.06 5,942.69 0.0K
15:38 5,942.87 5,942.87 5,942.32 5,942.42 0.0K
15:39 5,942.40 5,942.40 5,940.91 5,940.98 0.0K
15:40 5,941.24 5,941.61 5,941.03 5,941.51 0.0K
15:41 5,941.44 5,942.14 5,941.44 5,942.02 0.0K
15:42 5,941.85 5,941.85 5,940.40 5,940.71 0.0K
15:43 5,940.83 5,941.26 5,940.70 5,941.10 0.0K
15:44 5,940.90 5,940.90 5,940.03 5,940.32 0.0K
15:45 5,940.43 5,940.43 5,939.89 5,939.95 0.0K
15:46 5,940.08 5,940.24 5,939.38 5,939.76 0.0K
15:47 5,939.93 5,939.93 5,938.54 5,938.93 0.0K
15:48 5,938.84 5,940.65 5,938.84 5,940.14 0.0K
15:49 5,940.02 5,941.46 5,939.92 5,941.46 0.0K
15:50 5,942.15 5,943.70 5,941.58 5,942.67 0.0K
15:51 5,942.81 5,942.81 5,941.36 5,941.73 0.0K
15:52 5,941.37 5,941.89 5,940.58 5,941.32 0.0K
15:53 5,941.55 5,942.17 5,941.04 5,942.17 0.0K
15:54 5,942.04 5,942.76 5,939.36 5,939.36 0.0K
15:55 5,938.45 5,939.75 5,938.09 5,939.34 0.0K
15:56 5,939.03 5,939.58 5,938.91 5,939.34 0.0K
15:57 5,938.98 5,940.29 5,938.98 5,939.96 0.0K
15:58 5,940.66 5,941.69 5,940.02 5,940.02 0.0K
15:59 5,940.48 5,943.89 5,940.48 5,943.89 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