NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,762.00
最終更新: 2025-10-06
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 5,980.05 5,980.05 5,967.23 5,968.76 0.0K
09:31 5,968.91 5,970.65 5,966.76 5,966.76 0.0K
09:32 5,966.89 5,967.28 5,964.37 5,964.37 0.0K
09:33 5,963.71 5,963.71 5,962.09 5,962.45 0.0K
09:34 5,962.35 5,963.89 5,962.35 5,963.55 0.0K
09:35 5,963.88 5,964.98 5,962.74 5,962.83 0.0K
09:36 5,962.99 5,965.91 5,961.88 5,965.55 0.0K
09:37 5,964.80 5,964.80 5,962.91 5,963.48 0.0K
09:38 5,962.72 5,966.69 5,962.72 5,965.98 0.0K
09:39 5,965.60 5,965.96 5,964.52 5,964.73 0.0K
09:40 5,965.00 5,965.00 5,962.83 5,962.78 0.0K
09:41 5,963.00 5,965.23 5,963.00 5,965.23 0.0K
09:42 5,965.10 5,967.02 5,964.60 5,964.90 0.0K
09:43 5,965.12 5,965.12 5,963.04 5,963.04 0.0K
09:44 5,963.37 5,968.03 5,963.37 5,967.75 0.0K
09:45 5,967.47 5,967.47 5,964.94 5,965.33 0.0K
09:46 5,964.86 5,966.17 5,962.74 5,963.83 0.0K
09:47 5,963.70 5,964.90 5,963.22 5,963.22 0.0K
09:48 5,963.34 5,964.11 5,961.69 5,964.11 0.0K
09:49 5,963.69 5,963.69 5,961.22 5,961.51 0.0K
09:50 5,961.50 5,961.67 5,960.08 5,961.31 0.0K
09:51 5,960.74 5,964.85 5,960.74 5,964.69 0.0K
09:52 5,964.43 5,964.90 5,963.60 5,964.31 0.0K
09:53 5,964.60 5,964.60 5,962.58 5,963.33 0.0K
09:54 5,962.96 5,963.10 5,961.62 5,962.18 0.0K
09:55 5,962.22 5,962.29 5,960.77 5,961.34 0.0K
09:56 5,961.94 5,961.97 5,960.98 5,961.18 0.0K
09:57 5,961.00 5,962.25 5,961.00 5,961.89 0.0K
09:58 5,961.90 5,962.93 5,961.22 5,962.93 0.0K
09:59 5,962.89 5,965.55 5,962.73 5,965.15 0.0K
10:00 5,965.58 5,965.86 5,963.98 5,964.02 0.0K
10:01 5,964.29 5,964.62 5,963.33 5,963.32 0.0K
10:02 5,963.24 5,963.24 5,961.25 5,962.16 0.0K
10:03 5,962.20 5,963.51 5,960.99 5,962.82 0.0K
10:04 5,962.83 5,963.77 5,962.83 5,963.77 0.0K
10:05 5,963.80 5,963.80 5,962.28 5,962.32 0.0K
10:06 5,963.18 5,963.18 5,961.32 5,961.32 0.0K
10:07 5,961.32 5,961.63 5,960.84 5,961.28 0.0K
10:08 5,961.36 5,961.92 5,959.82 5,959.82 0.0K
10:09 5,960.06 5,960.26 5,956.38 5,956.63 0.0K
10:10 5,957.09 5,957.65 5,955.18 5,955.18 0.0K
10:11 5,955.56 5,956.68 5,954.04 5,954.04 0.0K
10:12 5,953.70 5,954.41 5,953.11 5,953.44 0.0K
10:13 5,954.20 5,955.19 5,953.04 5,955.19 0.0K
10:14 5,955.38 5,956.39 5,955.05 5,956.29 0.0K
10:15 5,956.71 5,956.79 5,954.67 5,954.74 0.0K
10:16 5,954.56 5,955.30 5,953.93 5,955.34 0.0K
10:17 5,955.73 5,957.07 5,955.61 5,957.07 0.0K
10:18 5,957.06 5,959.59 5,957.06 5,959.59 0.0K
10:19 5,959.66 5,961.35 5,959.66 5,961.35 0.0K
10:20 5,961.36 5,961.90 5,960.39 5,960.48 0.0K
10:21 5,960.50 5,960.87 5,960.03 5,960.80 0.0K
10:22 5,960.81 5,962.42 5,960.81 5,961.38 0.0K
10:23 5,961.25 5,964.32 5,961.21 5,964.26 0.0K
10:24 5,964.42 5,964.80 5,964.04 5,964.28 0.0K
10:25 5,964.38 5,966.86 5,964.27 5,966.35 0.0K
10:26 5,966.67 5,968.89 5,966.29 5,968.24 0.0K
10:27 5,968.36 5,968.49 5,967.04 5,967.21 0.0K
10:28 5,967.31 5,967.50 5,965.33 5,965.37 0.0K
10:29 5,965.79 5,968.37 5,965.79 5,968.29 0.0K
10:30 5,968.13 5,969.05 5,967.58 5,969.04 0.0K
10:31 5,969.15 5,969.50 5,968.18 5,968.72 0.0K
10:32 5,968.71 5,970.49 5,968.71 5,970.35 0.0K
10:33 5,970.28 5,970.73 5,970.10 5,970.49 0.0K
10:34 5,970.30 5,970.30 5,968.29 5,968.29 0.0K
10:35 5,968.37 5,969.87 5,968.37 5,969.65 0.0K
10:36 5,969.67 5,970.98 5,969.67 5,970.98 0.0K
10:37 5,971.23 5,973.34 5,971.23 5,973.34 0.0K
10:38 5,973.35 5,973.49 5,972.67 5,972.81 0.0K
10:39 5,972.73 5,972.90 5,971.59 5,972.07 0.0K
10:40 5,972.03 5,972.79 5,971.83 5,972.20 0.0K
10:41 5,972.01 5,972.01 5,970.14 5,970.14 0.0K
10:42 5,969.81 5,969.81 5,968.22 5,968.94 0.0K
10:43 5,968.74 5,968.77 5,967.73 5,967.87 0.0K
10:44 5,967.70 5,968.80 5,967.70 5,967.97 0.0K
10:45 5,968.10 5,968.54 5,967.20 5,968.01 0.0K
10:46 5,968.34 5,968.69 5,968.03 5,968.53 0.0K
10:47 5,968.39 5,969.27 5,968.12 5,968.60 0.0K
10:48 5,968.48 5,970.14 5,968.48 5,970.14 0.0K
10:49 5,970.03 5,971.05 5,970.03 5,970.43 0.0K
10:50 5,970.38 5,970.38 5,969.27 5,969.62 0.0K
10:51 5,969.52 5,970.46 5,969.52 5,969.85 0.0K
10:52 5,970.10 5,970.91 5,969.35 5,969.57 0.0K
10:53 5,969.54 5,970.08 5,969.28 5,969.28 0.0K
10:54 5,968.56 5,969.59 5,968.03 5,969.16 0.0K
10:55 5,969.25 5,970.15 5,969.25 5,969.54 0.0K
10:56 5,969.50 5,971.07 5,969.50 5,970.93 0.0K
10:57 5,970.75 5,970.96 5,968.98 5,968.98 0.0K
10:58 5,969.18 5,970.11 5,969.18 5,969.37 0.0K
10:59 5,969.44 5,970.69 5,969.44 5,970.53 0.0K
11:00 5,970.60 5,971.57 5,970.60 5,970.75 0.0K
11:01 5,970.92 5,971.07 5,969.41 5,970.26 0.0K
11:02 5,970.27 5,971.81 5,969.50 5,971.74 0.0K
11:03 5,971.85 5,972.89 5,971.85 5,972.89 0.0K
11:04 5,972.95 5,974.02 5,972.95 5,973.72 0.0K
11:05 5,973.48 5,974.29 5,973.48 5,973.96 0.0K
11:06 5,973.90 5,974.06 5,973.71 5,973.77 0.0K
11:07 5,973.78 5,973.78 5,972.75 5,972.75 0.0K
11:08 5,972.90 5,972.99 5,972.27 5,972.38 0.0K
11:09 5,972.49 5,972.78 5,972.03 5,972.03 0.0K
11:10 5,972.16 5,974.23 5,972.16 5,973.59 0.0K
11:11 5,973.70 5,974.16 5,973.33 5,974.21 0.0K
11:12 5,973.97 5,974.05 5,971.72 5,971.99 0.0K
11:13 5,972.08 5,973.59 5,971.90 5,973.41 0.0K
11:14 5,973.45 5,973.45 5,971.68 5,971.68 0.0K
11:15 5,971.51 5,971.79 5,970.95 5,970.95 0.0K
11:16 5,970.96 5,971.66 5,970.48 5,971.51 0.0K
11:17 5,971.76 5,973.45 5,971.72 5,973.45 0.0K
11:18 5,973.23 5,973.23 5,972.55 5,972.89 0.0K
11:19 5,973.00 5,973.81 5,973.00 5,973.80 0.0K
11:20 5,973.71 5,973.71 5,972.19 5,972.19 0.0K
11:21 5,972.07 5,972.07 5,970.59 5,972.10 0.0K
11:22 5,972.00 5,972.00 5,970.92 5,971.88 0.0K
11:23 5,972.00 5,972.00 5,971.23 5,971.73 0.0K
11:24 5,971.62 5,972.46 5,971.43 5,972.38 0.0K
11:25 5,972.48 5,972.67 5,972.44 5,972.48 0.0K
11:26 5,972.33 5,972.85 5,972.33 5,972.41 0.0K
11:27 5,972.18 5,972.38 5,971.68 5,972.38 0.0K
11:28 5,972.11 5,972.36 5,971.94 5,972.20 0.0K
11:29 5,972.39 5,972.50 5,971.72 5,971.72 0.0K
11:30 5,971.74 5,971.88 5,970.24 5,970.42 0.0K
11:31 5,970.36 5,970.48 5,969.80 5,969.80 0.0K
11:32 5,969.99 5,971.35 5,969.99 5,971.10 0.0K
11:33 5,971.02 5,971.10 5,970.34 5,970.74 0.0K
11:34 5,970.77 5,970.88 5,970.02 5,970.10 0.0K
11:35 5,969.89 5,970.30 5,969.79 5,970.04 0.0K
11:36 5,969.25 5,969.25 5,968.74 5,968.74 0.0K
11:37 5,968.66 5,970.13 5,968.66 5,969.84 0.0K
11:38 5,969.87 5,970.17 5,969.24 5,969.24 0.0K
11:39 5,969.35 5,969.96 5,968.54 5,968.54 0.0K
11:40 5,968.48 5,968.48 5,967.42 5,967.49 0.0K
11:41 5,967.54 5,967.54 5,966.52 5,966.52 0.0K
11:42 5,966.40 5,966.66 5,966.11 5,966.18 0.0K
11:43 5,966.25 5,966.79 5,965.75 5,966.80 0.0K
11:44 5,966.73 5,967.15 5,966.73 5,966.89 0.0K
11:45 5,966.93 5,966.93 5,964.61 5,965.02 0.0K
11:46 5,964.94 5,965.04 5,963.04 5,963.04 0.0K
11:47 5,962.90 5,962.90 5,962.11 5,962.11 0.0K
11:48 5,962.44 5,963.62 5,962.44 5,963.62 0.0K
11:49 5,963.44 5,965.66 5,963.28 5,965.66 0.0K
11:50 5,965.76 5,965.76 5,965.03 5,965.00 0.0K
11:51 5,964.94 5,965.05 5,964.33 5,964.64 0.0K
11:52 5,964.46 5,964.46 5,963.18 5,963.44 0.0K
11:53 5,963.37 5,963.66 5,963.24 5,963.57 0.0K
11:54 5,963.62 5,964.08 5,963.33 5,963.68 0.0K
11:55 5,963.47 5,964.27 5,963.47 5,963.64 0.0K
11:56 5,963.41 5,963.41 5,962.91 5,962.91 0.0K
11:57 5,962.92 5,963.67 5,962.54 5,963.67 0.0K
11:58 5,963.75 5,963.97 5,962.41 5,962.41 0.0K
11:59 5,962.34 5,962.78 5,961.45 5,961.45 0.0K
12:00 5,961.41 5,962.64 5,961.00 5,962.46 0.0K
12:01 5,962.63 5,962.77 5,962.00 5,962.65 0.0K
12:02 5,962.68 5,965.13 5,962.68 5,965.13 0.0K
12:03 5,964.94 5,965.65 5,964.61 5,965.40 0.0K
12:04 5,965.42 5,966.73 5,965.28 5,966.73 0.0K
12:05 5,966.59 5,967.37 5,966.59 5,966.60 0.0K
12:06 5,966.53 5,967.83 5,966.53 5,967.80 0.0K
12:07 5,967.92 5,968.37 5,967.64 5,968.37 0.0K
12:08 5,968.49 5,968.66 5,968.14 5,968.54 0.0K
12:09 5,968.50 5,969.41 5,968.29 5,969.41 0.0K
12:10 5,969.36 5,969.75 5,969.13 5,969.22 0.0K
12:11 5,969.25 5,970.12 5,969.25 5,970.03 0.0K
12:12 5,970.11 5,970.17 5,969.72 5,970.16 0.0K
12:13 5,970.23 5,970.23 5,969.67 5,969.89 0.0K
12:14 5,969.69 5,970.25 5,969.58 5,969.86 0.0K
12:15 5,969.70 5,970.89 5,969.70 5,970.70 0.0K
12:16 5,970.65 5,970.86 5,970.33 5,970.78 0.0K
12:17 5,970.51 5,970.93 5,970.10 5,970.51 0.0K
12:18 5,970.46 5,970.89 5,970.17 5,970.24 0.0K
12:19 5,970.24 5,970.69 5,969.74 5,970.22 0.0K
12:20 5,970.20 5,970.49 5,969.95 5,969.95 0.0K
12:21 5,969.94 5,969.94 5,969.24 5,969.24 0.0K
12:22 5,969.11 5,969.11 5,968.43 5,968.61 0.0K
12:23 5,968.19 5,968.28 5,967.47 5,967.47 0.0K
12:24 5,967.49 5,967.49 5,966.54 5,967.31 0.0K
12:25 5,967.24 5,967.26 5,966.63 5,967.13 0.0K
12:26 5,967.14 5,967.87 5,966.83 5,967.22 0.0K
12:27 5,967.16 5,968.31 5,967.03 5,968.16 0.0K
12:28 5,968.16 5,968.16 5,967.27 5,967.78 0.0K
12:29 5,968.02 5,968.57 5,967.91 5,968.03 0.0K
12:30 5,967.82 5,968.39 5,967.45 5,968.31 0.0K
12:31 5,968.24 5,968.24 5,966.30 5,966.30 0.0K
12:32 5,966.23 5,966.23 5,964.82 5,964.82 0.0K
12:33 5,964.76 5,965.09 5,964.76 5,964.81 0.0K
12:34 5,964.63 5,964.63 5,963.60 5,964.10 0.0K
12:35 5,964.06 5,964.06 5,963.56 5,963.56 0.0K
12:36 5,963.37 5,963.48 5,962.22 5,962.54 0.0K
12:37 5,962.55 5,964.06 5,962.29 5,963.76 0.0K
12:38 5,963.69 5,964.53 5,963.62 5,964.53 0.0K
12:39 5,964.35 5,965.35 5,964.35 5,965.35 0.0K
12:40 5,965.29 5,965.29 5,964.54 5,964.96 0.0K
12:41 5,964.97 5,964.97 5,962.81 5,963.17 0.0K
12:42 5,963.18 5,963.68 5,962.98 5,963.55 0.0K
12:43 5,963.53 5,964.28 5,963.53 5,964.28 0.0K
12:44 5,964.49 5,964.68 5,964.34 5,964.59 0.0K
12:45 5,964.63 5,967.46 5,964.63 5,967.14 0.0K
12:46 5,967.08 5,967.08 5,966.53 5,966.94 0.0K
12:47 5,966.97 5,966.97 5,966.02 5,966.02 0.0K
12:48 5,966.12 5,966.45 5,966.12 5,966.41 0.0K
12:49 5,966.43 5,966.81 5,966.43 5,966.53 0.0K
12:50 5,966.69 5,966.80 5,966.44 5,966.54 0.0K
12:51 5,966.38 5,966.75 5,965.63 5,965.70 0.0K
12:52 5,965.69 5,966.11 5,965.63 5,965.72 0.0K
12:53 5,965.60 5,965.60 5,964.73 5,965.55 0.0K
12:54 5,965.64 5,966.77 5,965.64 5,966.82 0.0K
12:55 5,966.91 5,967.77 5,966.91 5,967.71 0.0K
12:56 5,967.73 5,968.47 5,967.73 5,968.28 0.0K
12:57 5,968.43 5,969.34 5,968.43 5,969.34 0.0K
12:58 5,969.24 5,970.19 5,969.24 5,970.19 0.0K
12:59 5,970.22 5,970.95 5,970.00 5,970.95 0.0K
13:00 5,970.73 5,971.80 5,970.46 5,971.61 0.0K
13:01 5,971.63 5,971.69 5,970.92 5,971.36 0.0K
13:02 5,971.30 5,971.30 5,969.30 5,969.30 0.0K
13:03 5,969.22 5,969.30 5,968.82 5,968.83 0.0K
13:04 5,968.79 5,968.79 5,968.40 5,968.59 0.0K
13:05 5,968.61 5,968.61 5,968.22 5,968.61 0.0K
13:06 5,968.95 5,970.42 5,968.95 5,970.42 0.0K
13:07 5,970.26 5,971.13 5,969.74 5,970.31 0.0K
13:08 5,969.76 5,970.02 5,968.96 5,969.13 0.0K
13:09 5,969.25 5,970.54 5,969.25 5,970.51 0.0K
13:10 5,970.57 5,971.06 5,970.57 5,970.93 0.0K
13:11 5,970.81 5,970.81 5,968.72 5,968.72 0.0K
13:12 5,968.50 5,969.75 5,968.50 5,969.71 0.0K
13:13 5,969.66 5,971.10 5,969.66 5,971.10 0.0K
13:14 5,971.22 5,971.35 5,970.74 5,971.07 0.0K
13:15 5,971.02 5,971.45 5,970.53 5,971.21 0.0K
13:16 5,970.97 5,970.97 5,969.73 5,969.76 0.0K
13:17 5,969.83 5,970.62 5,969.52 5,970.62 0.0K
13:18 5,970.68 5,971.52 5,970.58 5,971.37 0.0K
13:19 5,971.56 5,971.56 5,970.96 5,971.55 0.0K
13:20 5,971.58 5,971.58 5,971.13 5,971.25 0.0K
13:21 5,971.41 5,971.52 5,970.33 5,970.33 0.0K
13:22 5,970.32 5,970.77 5,969.93 5,969.93 0.0K
13:23 5,970.22 5,970.87 5,970.22 5,970.76 0.0K
13:24 5,970.66 5,971.49 5,970.66 5,971.31 0.0K
13:25 5,971.19 5,971.85 5,971.11 5,971.58 0.0K
13:26 5,971.52 5,972.07 5,971.24 5,972.07 0.0K
13:27 5,972.16 5,972.66 5,972.11 5,972.21 0.0K
13:28 5,972.10 5,972.23 5,971.56 5,971.56 0.0K
13:29 5,971.48 5,971.48 5,969.18 5,969.25 0.0K
13:30 5,969.05 5,969.05 5,968.82 5,969.04 0.0K
13:31 5,968.93 5,968.93 5,967.57 5,967.66 0.0K
13:32 5,967.61 5,967.67 5,967.22 5,967.56 0.0K
13:33 5,967.70 5,967.78 5,967.18 5,967.18 0.0K
13:34 5,967.30 5,967.30 5,966.42 5,966.42 0.0K
13:35 5,966.45 5,966.45 5,964.58 5,965.07 0.0K
13:36 5,964.74 5,965.82 5,964.74 5,965.25 0.0K
13:37 5,965.22 5,965.46 5,964.94 5,964.89 0.0K
13:38 5,965.02 5,965.07 5,963.54 5,963.66 0.0K
13:39 5,963.68 5,965.06 5,963.68 5,965.06 0.0K
13:40 5,965.01 5,966.22 5,965.01 5,966.16 0.0K
13:41 5,966.16 5,966.16 5,963.72 5,963.72 0.0K
13:42 5,963.44 5,964.07 5,963.44 5,963.52 0.0K
13:43 5,963.73 5,964.37 5,963.73 5,964.15 0.0K
13:44 5,964.18 5,964.18 5,963.89 5,964.01 0.0K
13:45 5,963.94 5,964.16 5,963.72 5,964.16 0.0K
13:46 5,964.06 5,964.41 5,963.91 5,964.27 0.0K
13:47 5,964.33 5,964.47 5,963.99 5,964.47 0.0K
13:48 5,964.38 5,964.49 5,963.83 5,963.83 0.0K
13:49 5,963.74 5,964.72 5,963.74 5,964.72 0.0K
13:50 5,964.84 5,965.09 5,964.54 5,964.57 0.0K
13:51 5,964.64 5,964.68 5,963.44 5,963.44 0.0K
13:52 5,963.42 5,963.86 5,962.62 5,962.71 0.0K
13:53 5,962.83 5,963.10 5,962.51 5,962.51 0.0K
13:54 5,962.43 5,963.02 5,962.19 5,962.90 0.0K
13:55 5,962.89 5,962.89 5,962.11 5,962.69 0.0K
13:56 5,962.89 5,962.89 5,962.13 5,962.13 0.0K
13:57 5,962.20 5,963.36 5,962.13 5,963.31 0.0K
13:58 5,963.17 5,963.17 5,962.03 5,961.95 0.0K
13:59 5,961.94 5,962.06 5,960.98 5,961.05 0.0K
14:00 5,961.00 5,961.08 5,959.27 5,959.47 0.0K
14:01 5,959.53 5,960.55 5,959.53 5,959.81 0.0K
14:02 5,959.81 5,961.18 5,959.81 5,960.87 0.0K
14:03 5,960.87 5,961.36 5,960.70 5,961.10 0.0K
14:04 5,961.25 5,962.55 5,961.25 5,962.56 0.0K
14:05 5,962.71 5,964.09 5,962.71 5,964.09 0.0K
14:06 5,964.11 5,964.11 5,963.41 5,963.68 0.0K
14:07 5,963.55 5,963.55 5,962.22 5,962.26 0.0K
14:08 5,962.34 5,962.56 5,961.90 5,961.90 0.0K
14:09 5,961.88 5,961.98 5,961.66 5,961.85 0.0K
14:10 5,961.99 5,962.58 5,961.99 5,962.16 0.0K
14:11 5,962.23 5,963.61 5,962.23 5,963.21 0.0K
14:12 5,963.07 5,963.07 5,961.94 5,961.94 0.0K
14:13 5,962.06 5,962.06 5,960.64 5,960.69 0.0K
14:14 5,960.72 5,960.72 5,959.74 5,960.01 0.0K
14:15 5,959.99 5,960.41 5,959.40 5,959.40 0.0K
14:16 5,959.31 5,959.31 5,957.61 5,957.61 0.0K
14:17 5,957.48 5,958.36 5,957.48 5,958.04 0.0K
14:18 5,957.98 5,958.29 5,957.82 5,958.15 0.0K
14:19 5,957.94 5,958.14 5,957.63 5,957.94 0.0K
14:20 5,957.71 5,957.95 5,957.03 5,957.03 0.0K
14:21 5,957.06 5,957.06 5,955.03 5,955.22 0.0K
14:22 5,955.11 5,955.11 5,952.46 5,952.73 0.0K
14:23 5,952.84 5,953.52 5,952.72 5,953.14 0.0K
14:24 5,953.11 5,954.86 5,953.11 5,954.03 0.0K
14:25 5,954.08 5,954.42 5,953.77 5,953.91 0.0K
14:26 5,953.93 5,955.07 5,953.93 5,954.82 0.0K
14:27 5,954.76 5,955.64 5,954.64 5,955.64 0.0K
14:28 5,955.46 5,955.66 5,953.90 5,953.90 0.0K
14:29 5,953.92 5,953.92 5,952.86 5,952.97 0.0K
14:30 5,952.91 5,953.96 5,952.36 5,953.88 0.0K
14:31 5,954.17 5,954.44 5,953.32 5,953.28 0.0K
14:32 5,953.30 5,954.39 5,953.30 5,954.03 0.0K
14:33 5,954.02 5,954.85 5,954.02 5,954.91 0.0K
14:34 5,954.97 5,955.55 5,954.86 5,955.16 0.0K
14:35 5,955.09 5,955.41 5,954.72 5,954.80 0.0K
14:36 5,954.87 5,955.25 5,954.53 5,954.80 0.0K
14:37 5,954.84 5,955.25 5,954.60 5,955.25 0.0K
14:38 5,955.16 5,956.09 5,955.16 5,956.06 0.0K
14:39 5,956.16 5,956.68 5,955.94 5,956.68 0.0K
14:40 5,956.74 5,956.75 5,955.46 5,955.60 0.0K
14:41 5,955.52 5,955.52 5,955.12 5,955.37 0.0K
14:42 5,955.41 5,955.65 5,955.03 5,955.03 0.0K
14:43 5,954.97 5,954.97 5,953.31 5,953.39 0.0K
14:44 5,953.19 5,955.27 5,953.19 5,955.21 0.0K
14:45 5,955.31 5,956.65 5,955.31 5,956.38 0.0K
14:46 5,956.41 5,956.66 5,956.00 5,956.52 0.0K
14:47 5,956.44 5,956.69 5,956.14 5,956.19 0.0K
14:48 5,956.21 5,956.46 5,955.62 5,955.88 0.0K
14:49 5,955.56 5,955.56 5,954.92 5,955.01 0.0K
14:50 5,955.11 5,955.57 5,954.93 5,955.59 0.0K
14:51 5,955.41 5,955.41 5,954.04 5,954.04 0.0K
14:52 5,954.01 5,954.34 5,953.24 5,954.34 0.0K
14:53 5,954.49 5,955.35 5,954.49 5,954.46 0.0K
14:54 5,954.39 5,954.69 5,954.39 5,954.40 0.0K
14:55 5,954.34 5,955.01 5,954.34 5,954.75 0.0K
14:56 5,954.81 5,955.16 5,954.22 5,954.28 0.0K
14:57 5,954.27 5,954.27 5,953.73 5,953.89 0.0K
14:58 5,953.80 5,953.80 5,953.11 5,953.18 0.0K
14:59 5,953.20 5,954.05 5,953.20 5,954.03 0.0K
15:00 5,953.55 5,953.90 5,953.07 5,953.51 0.0K
15:01 5,953.30 5,953.30 5,952.28 5,952.45 0.0K
15:02 5,952.45 5,953.08 5,952.20 5,953.08 0.0K
15:03 5,953.28 5,953.39 5,952.62 5,953.11 0.0K
15:04 5,952.91 5,953.09 5,952.74 5,952.95 0.0K
15:05 5,952.98 5,953.62 5,952.77 5,952.98 0.0K
15:06 5,953.05 5,953.78 5,952.91 5,953.78 0.0K
15:07 5,953.88 5,954.53 5,953.88 5,954.43 0.0K
15:08 5,954.53 5,954.78 5,953.03 5,953.18 0.0K
15:09 5,953.13 5,953.85 5,953.13 5,953.84 0.0K
15:10 5,953.62 5,953.65 5,952.35 5,952.35 0.0K
15:11 5,952.33 5,952.55 5,952.20 5,952.31 0.0K
15:12 5,952.42 5,952.69 5,951.22 5,951.22 0.0K
15:13 5,951.16 5,951.16 5,950.34 5,950.77 0.0K
15:14 5,951.22 5,951.42 5,950.91 5,950.91 0.0K
15:15 5,951.03 5,952.49 5,951.03 5,952.54 0.0K
15:16 5,952.46 5,952.46 5,951.47 5,951.59 0.0K
15:17 5,951.75 5,952.41 5,951.00 5,952.41 0.0K
15:18 5,952.33 5,952.98 5,952.04 5,952.48 0.0K
15:19 5,952.54 5,952.73 5,951.62 5,951.69 0.0K
15:20 5,951.89 5,952.40 5,951.42 5,952.27 0.0K
15:21 5,952.37 5,952.84 5,950.94 5,950.94 0.0K
15:22 5,951.33 5,951.58 5,950.78 5,951.44 0.0K
15:23 5,951.47 5,951.68 5,950.93 5,951.68 0.0K
15:24 5,951.83 5,951.90 5,950.84 5,950.94 0.0K
15:25 5,951.03 5,952.29 5,950.93 5,951.79 0.0K
15:26 5,951.80 5,951.80 5,950.47 5,950.55 0.0K
15:27 5,950.66 5,951.12 5,950.13 5,950.17 0.0K
15:28 5,950.36 5,950.78 5,950.34 5,950.34 0.0K
15:29 5,950.53 5,951.27 5,950.38 5,951.23 0.0K
15:30 5,951.83 5,952.48 5,951.66 5,952.21 0.0K
15:31 5,952.26 5,953.71 5,952.26 5,953.66 0.0K
15:32 5,953.77 5,954.36 5,953.35 5,953.35 0.0K
15:33 5,953.45 5,954.23 5,953.34 5,954.23 0.0K
15:34 5,954.31 5,954.93 5,953.88 5,954.93 0.0K
15:35 5,954.90 5,954.99 5,953.47 5,953.67 0.0K
15:36 5,953.67 5,954.30 5,953.13 5,954.30 0.0K
15:37 5,954.15 5,954.39 5,954.01 5,954.07 0.0K
15:38 5,954.01 5,954.01 5,953.48 5,953.48 0.0K
15:39 5,953.59 5,954.02 5,953.50 5,953.62 0.0K
15:40 5,953.55 5,953.55 5,952.12 5,952.38 0.0K
15:41 5,952.47 5,953.10 5,952.24 5,952.80 0.0K
15:42 5,952.80 5,953.07 5,952.58 5,952.97 0.0K
15:43 5,952.85 5,952.85 5,951.74 5,951.99 0.0K
15:44 5,951.82 5,952.86 5,951.82 5,952.86 0.0K
15:45 5,953.07 5,954.62 5,952.95 5,954.62 0.0K
15:46 5,954.95 5,955.64 5,954.73 5,954.76 0.0K
15:47 5,955.02 5,955.30 5,953.68 5,953.68 0.0K
15:48 5,953.47 5,954.08 5,953.38 5,953.85 0.0K
15:49 5,954.02 5,954.02 5,953.21 5,953.21 0.0K
15:50 5,954.15 5,955.66 5,954.15 5,954.94 0.0K
15:51 5,954.88 5,954.95 5,953.08 5,953.17 0.0K
15:52 5,953.19 5,953.55 5,951.82 5,952.89 0.0K
15:53 5,953.21 5,953.68 5,952.36 5,953.16 0.0K
15:54 5,952.66 5,952.66 5,950.26 5,950.41 0.0K
15:55 5,949.18 5,949.18 5,947.30 5,947.46 0.0K
15:56 5,947.35 5,947.95 5,947.07 5,947.33 0.0K
15:57 5,947.81 5,948.04 5,946.91 5,947.77 0.0K
15:58 5,948.62 5,949.41 5,948.49 5,948.98 0.0K
15:59 5,948.72 5,948.94 5,946.65 5,946.65 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