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 5,946.29 5,969.19 5,946.29 5,968.57 0.0K
09:31 5,968.59 5,970.09 5,966.81 5,968.26 0.0K
09:32 5,968.64 5,969.32 5,965.42 5,966.86 0.0K
09:33 5,966.87 5,967.57 5,966.08 5,967.02 0.0K
09:34 5,967.38 5,968.67 5,966.91 5,968.59 0.0K
09:35 5,969.05 5,969.05 5,966.40 5,967.29 0.0K
09:36 5,968.18 5,971.58 5,968.18 5,971.20 0.0K
09:37 5,971.23 5,971.47 5,970.15 5,971.06 0.0K
09:38 5,970.76 5,970.76 5,968.59 5,968.73 0.0K
09:39 5,968.57 5,970.48 5,968.57 5,970.26 0.0K
09:40 5,971.27 5,971.67 5,970.09 5,970.70 0.0K
09:41 5,970.30 5,972.53 5,970.30 5,971.50 0.0K
09:42 5,971.78 5,973.14 5,971.25 5,973.14 0.0K
09:43 5,972.87 5,975.27 5,972.87 5,974.56 0.0K
09:44 5,974.22 5,976.00 5,974.09 5,975.24 0.0K
09:45 5,975.44 5,977.30 5,975.44 5,977.30 0.0K
09:46 5,976.88 5,976.96 5,975.82 5,975.93 0.0K
09:47 5,976.27 5,976.27 5,974.61 5,975.87 0.0K
09:48 5,976.04 5,976.87 5,975.18 5,976.14 0.0K
09:49 5,976.33 5,976.65 5,973.32 5,973.63 0.0K
09:50 5,973.60 5,974.61 5,973.49 5,973.91 0.0K
09:51 5,974.22 5,975.89 5,974.22 5,974.48 0.0K
09:52 5,974.27 5,974.89 5,972.95 5,973.46 0.0K
09:53 5,973.09 5,973.09 5,971.05 5,971.24 0.0K
09:54 5,970.67 5,970.67 5,968.68 5,969.50 0.0K
09:55 5,968.98 5,969.45 5,967.62 5,969.26 0.0K
09:56 5,968.92 5,968.92 5,968.13 5,968.62 0.0K
09:57 5,968.50 5,969.50 5,968.10 5,969.50 0.0K
09:58 5,969.53 5,971.58 5,969.53 5,969.98 0.0K
09:59 5,969.85 5,970.51 5,967.91 5,968.09 0.0K
10:00 5,969.15 5,969.26 5,967.43 5,967.43 0.0K
10:01 5,967.26 5,967.26 5,965.12 5,966.04 0.0K
10:02 5,965.94 5,966.75 5,965.36 5,966.38 0.0K
10:03 5,966.26 5,966.53 5,964.69 5,965.02 0.0K
10:04 5,965.14 5,965.23 5,963.83 5,963.93 0.0K
10:05 5,964.12 5,965.07 5,963.98 5,963.98 0.0K
10:06 5,964.10 5,964.10 5,961.29 5,961.29 0.0K
10:07 5,961.00 5,961.46 5,958.67 5,959.31 0.0K
10:08 5,959.61 5,960.80 5,957.74 5,960.80 0.0K
10:09 5,960.63 5,961.88 5,960.35 5,961.88 0.0K
10:10 5,962.04 5,962.91 5,961.83 5,962.92 0.0K
10:11 5,962.95 5,964.25 5,962.33 5,964.13 0.0K
10:12 5,964.02 5,964.61 5,963.63 5,964.02 0.0K
10:13 5,964.28 5,966.18 5,964.28 5,965.74 0.0K
10:14 5,965.93 5,966.16 5,962.91 5,962.91 0.0K
10:15 5,962.71 5,963.31 5,962.11 5,963.05 0.0K
10:16 5,963.05 5,963.25 5,962.13 5,962.91 0.0K
10:17 5,963.13 5,963.34 5,961.94 5,962.61 0.0K
10:18 5,962.38 5,962.51 5,960.04 5,960.04 0.0K
10:19 5,959.83 5,959.88 5,957.92 5,957.92 0.0K
10:20 5,958.33 5,959.43 5,958.33 5,958.56 0.0K
10:21 5,958.98 5,959.58 5,958.14 5,958.14 0.0K
10:22 5,958.03 5,958.79 5,957.79 5,958.26 0.0K
10:23 5,958.16 5,958.61 5,957.34 5,958.55 0.0K
10:24 5,958.38 5,958.60 5,956.88 5,956.96 0.0K
10:25 5,957.33 5,957.33 5,955.62 5,956.30 0.0K
10:26 5,956.02 5,956.02 5,954.68 5,954.71 0.0K
10:27 5,954.85 5,956.09 5,954.31 5,954.85 0.0K
10:28 5,955.19 5,957.75 5,955.19 5,957.37 0.0K
10:29 5,957.35 5,957.51 5,954.68 5,955.52 0.0K
10:30 5,955.48 5,958.30 5,955.03 5,958.30 0.0K
10:31 5,958.65 5,958.92 5,957.01 5,957.01 0.0K
10:32 5,956.93 5,956.93 5,954.97 5,955.65 0.0K
10:33 5,956.04 5,956.36 5,955.72 5,955.85 0.0K
10:34 5,955.78 5,956.84 5,955.78 5,956.06 0.0K
10:35 5,955.76 5,956.60 5,954.93 5,955.67 0.0K
10:36 5,955.72 5,956.35 5,954.88 5,955.57 0.0K
10:37 5,955.63 5,955.63 5,953.89 5,954.63 0.0K
10:38 5,954.43 5,954.55 5,954.01 5,953.99 0.0K
10:39 5,954.29 5,954.84 5,954.00 5,953.97 0.0K
10:40 5,954.46 5,954.46 5,948.98 5,948.98 0.0K
10:41 5,948.77 5,949.41 5,944.97 5,944.97 0.0K
10:42 5,944.84 5,945.01 5,942.19 5,942.19 0.0K
10:43 5,942.48 5,943.46 5,941.90 5,942.37 0.0K
10:44 5,942.47 5,943.79 5,942.12 5,943.79 0.0K
10:45 5,942.99 5,944.06 5,942.79 5,942.79 0.0K
10:46 5,942.95 5,946.05 5,942.95 5,945.31 0.0K
10:47 5,945.27 5,947.47 5,945.21 5,946.48 0.0K
10:48 5,946.48 5,947.27 5,946.48 5,947.33 0.0K
10:49 5,947.20 5,948.31 5,947.20 5,947.78 0.0K
10:50 5,947.74 5,948.12 5,943.84 5,943.84 0.0K
10:51 5,944.02 5,944.02 5,941.21 5,941.21 0.0K
10:52 5,941.30 5,942.42 5,940.93 5,940.93 0.0K
10:53 5,940.76 5,942.33 5,939.36 5,942.33 0.0K
10:54 5,943.11 5,943.41 5,941.38 5,941.49 0.0K
10:55 5,941.87 5,942.73 5,941.34 5,941.43 0.0K
10:56 5,941.49 5,941.69 5,939.41 5,939.70 0.0K
10:57 5,939.75 5,941.40 5,939.21 5,939.21 0.0K
10:58 5,939.43 5,939.46 5,938.11 5,938.25 0.0K
10:59 5,937.73 5,938.40 5,937.00 5,937.00 0.0K
11:00 5,937.48 5,938.59 5,935.72 5,937.94 0.0K
11:01 5,938.04 5,938.04 5,934.80 5,934.80 0.0K
11:02 5,934.89 5,937.77 5,934.89 5,937.75 0.0K
11:03 5,937.39 5,937.57 5,935.83 5,937.36 0.0K
11:04 5,937.01 5,937.74 5,936.09 5,936.61 0.0K
11:05 5,936.78 5,937.36 5,935.29 5,937.15 0.0K
11:06 5,937.07 5,938.37 5,936.18 5,936.18 0.0K
11:07 5,936.36 5,936.36 5,934.95 5,934.95 0.0K
11:08 5,935.27 5,935.42 5,934.24 5,934.96 0.0K
11:09 5,935.41 5,936.19 5,935.26 5,936.03 0.0K
11:10 5,936.16 5,938.06 5,935.13 5,936.91 0.0K
11:11 5,937.11 5,939.33 5,936.95 5,939.28 0.0K
11:12 5,939.20 5,940.17 5,938.37 5,939.05 0.0K
11:13 5,938.86 5,938.86 5,935.61 5,935.88 0.0K
11:14 5,936.04 5,936.24 5,934.59 5,935.26 0.0K
11:15 5,935.60 5,937.96 5,935.31 5,937.96 0.0K
11:16 5,937.72 5,940.88 5,937.54 5,940.88 0.0K
11:17 5,940.85 5,942.11 5,940.53 5,942.11 0.0K
11:18 5,942.17 5,943.25 5,942.02 5,943.25 0.0K
11:19 5,943.22 5,943.95 5,943.06 5,943.37 0.0K
11:20 5,943.57 5,943.57 5,942.06 5,943.33 0.0K
11:21 5,943.17 5,943.17 5,940.54 5,940.54 0.0K
11:22 5,940.38 5,941.08 5,940.29 5,941.08 0.0K
11:23 5,941.36 5,942.14 5,941.36 5,941.51 0.0K
11:24 5,941.78 5,942.80 5,940.15 5,942.80 0.0K
11:25 5,942.56 5,942.56 5,940.12 5,940.12 0.0K
11:26 5,940.35 5,940.57 5,937.64 5,937.64 0.0K
11:27 5,937.41 5,939.53 5,937.32 5,939.53 0.0K
11:28 5,939.35 5,940.07 5,939.01 5,940.14 0.0K
11:29 5,940.27 5,940.27 5,939.30 5,939.28 0.0K
11:30 5,939.06 5,942.30 5,939.06 5,942.16 0.0K
11:31 5,942.30 5,944.36 5,942.30 5,944.36 0.0K
11:32 5,944.39 5,946.35 5,944.11 5,946.28 0.0K
11:33 5,945.86 5,947.72 5,945.86 5,947.72 0.0K
11:34 5,947.84 5,949.28 5,947.84 5,949.28 0.0K
11:35 5,949.20 5,949.30 5,948.42 5,949.17 0.0K
11:36 5,949.03 5,949.25 5,946.98 5,946.98 0.0K
11:37 5,947.24 5,947.24 5,944.57 5,944.57 0.0K
11:38 5,944.21 5,944.21 5,942.73 5,943.58 0.0K
11:39 5,943.73 5,943.73 5,941.11 5,941.30 0.0K
11:40 5,941.32 5,941.32 5,940.44 5,941.00 0.0K
11:41 5,941.02 5,942.65 5,940.71 5,942.50 0.0K
11:42 5,942.44 5,944.48 5,941.59 5,944.48 0.0K
11:43 5,944.77 5,946.17 5,944.38 5,946.17 0.0K
11:44 5,946.18 5,946.67 5,942.75 5,942.75 0.0K
11:45 5,942.65 5,942.65 5,941.39 5,941.66 0.0K
11:46 5,941.96 5,941.96 5,940.74 5,940.74 0.0K
11:47 5,940.49 5,941.53 5,940.36 5,941.53 0.0K
11:48 5,941.48 5,942.57 5,941.18 5,942.57 0.0K
11:49 5,942.83 5,942.83 5,941.50 5,941.66 0.0K
11:50 5,941.47 5,942.38 5,940.48 5,940.92 0.0K
11:51 5,940.73 5,942.19 5,940.73 5,941.68 0.0K
11:52 5,941.71 5,941.92 5,939.52 5,939.61 0.0K
11:53 5,939.61 5,942.68 5,939.61 5,941.18 0.0K
11:54 5,941.01 5,941.01 5,938.95 5,939.28 0.0K
11:55 5,939.28 5,940.18 5,938.77 5,938.77 0.0K
11:56 5,938.97 5,939.15 5,937.10 5,937.53 0.0K
11:57 5,937.50 5,938.60 5,937.08 5,938.07 0.0K
11:58 5,937.73 5,939.35 5,937.73 5,939.11 0.0K
11:59 5,939.05 5,941.42 5,938.72 5,941.42 0.0K
12:00 5,940.88 5,940.88 5,939.76 5,940.08 0.0K
12:01 5,940.63 5,940.66 5,939.41 5,940.44 0.0K
12:02 5,940.43 5,941.16 5,940.43 5,940.72 0.0K
12:03 5,940.73 5,941.02 5,940.52 5,940.85 0.0K
12:04 5,940.82 5,941.06 5,940.49 5,940.93 0.0K
12:05 5,941.07 5,941.76 5,940.87 5,941.52 0.0K
12:06 5,941.22 5,941.83 5,940.22 5,941.83 0.0K
12:07 5,941.92 5,941.97 5,940.52 5,941.26 0.0K
12:08 5,941.01 5,941.01 5,940.08 5,940.49 0.0K
12:09 5,940.12 5,940.98 5,940.12 5,940.27 0.0K
12:10 5,940.29 5,942.45 5,940.29 5,942.45 0.0K
12:11 5,942.39 5,943.67 5,942.39 5,943.67 0.0K
12:12 5,943.56 5,943.56 5,942.73 5,942.73 0.0K
12:13 5,942.77 5,942.77 5,940.19 5,940.26 0.0K
12:14 5,939.66 5,939.66 5,939.12 5,939.18 0.0K
12:15 5,939.07 5,939.20 5,938.51 5,938.68 0.0K
12:16 5,938.71 5,939.06 5,938.08 5,939.02 0.0K
12:17 5,939.43 5,940.07 5,939.33 5,939.76 0.0K
12:18 5,939.74 5,939.79 5,938.42 5,939.79 0.0K
12:19 5,939.70 5,941.05 5,939.56 5,941.01 0.0K
12:20 5,941.03 5,941.39 5,940.70 5,941.39 0.0K
12:21 5,941.43 5,942.08 5,939.83 5,939.87 0.0K
12:22 5,939.86 5,939.86 5,937.16 5,937.24 0.0K
12:23 5,937.01 5,937.96 5,937.01 5,937.69 0.0K
12:24 5,937.14 5,937.90 5,936.66 5,937.84 0.0K
12:25 5,937.69 5,937.69 5,935.84 5,936.50 0.0K
12:26 5,936.52 5,937.32 5,936.00 5,937.32 0.0K
12:27 5,937.07 5,937.07 5,936.03 5,936.03 0.0K
12:28 5,935.96 5,936.40 5,935.74 5,936.40 0.0K
12:29 5,936.28 5,936.89 5,936.02 5,936.65 0.0K
12:30 5,936.58 5,936.58 5,934.93 5,935.47 0.0K
12:31 5,935.41 5,936.18 5,934.78 5,934.90 0.0K
12:32 5,934.94 5,936.25 5,934.80 5,936.19 0.0K
12:33 5,936.13 5,936.13 5,935.16 5,935.85 0.0K
12:34 5,935.79 5,936.61 5,935.79 5,936.18 0.0K
12:35 5,936.26 5,937.32 5,936.26 5,936.57 0.0K
12:36 5,936.58 5,936.58 5,934.41 5,934.41 0.0K
12:37 5,934.40 5,934.90 5,933.69 5,934.90 0.0K
12:38 5,935.08 5,935.98 5,935.08 5,935.98 0.0K
12:39 5,935.68 5,936.60 5,935.55 5,936.16 0.0K
12:40 5,936.22 5,936.22 5,934.10 5,934.36 0.0K
12:41 5,934.38 5,936.01 5,933.85 5,935.79 0.0K
12:42 5,935.69 5,936.65 5,935.51 5,936.37 0.0K
12:43 5,936.45 5,936.93 5,935.91 5,936.18 0.0K
12:44 5,936.13 5,936.25 5,934.96 5,934.96 0.0K
12:45 5,934.78 5,935.21 5,934.50 5,935.21 0.0K
12:46 5,935.07 5,935.15 5,934.63 5,934.63 0.0K
12:47 5,934.52 5,935.46 5,934.44 5,935.01 0.0K
12:48 5,934.90 5,934.90 5,934.18 5,934.18 0.0K
12:49 5,934.23 5,936.18 5,934.23 5,936.18 0.0K
12:50 5,936.24 5,936.24 5,934.63 5,934.83 0.0K
12:51 5,934.89 5,934.89 5,934.24 5,934.40 0.0K
12:52 5,935.16 5,938.23 5,935.16 5,938.20 0.0K
12:53 5,938.22 5,938.70 5,937.89 5,938.70 0.0K
12:54 5,938.68 5,939.41 5,938.22 5,938.44 0.0K
12:55 5,938.56 5,938.75 5,937.52 5,937.55 0.0K
12:56 5,937.41 5,937.41 5,934.85 5,935.35 0.0K
12:57 5,935.32 5,935.43 5,933.59 5,933.73 0.0K
12:58 5,934.05 5,934.16 5,933.74 5,933.91 0.0K
12:59 5,933.86 5,934.15 5,933.68 5,933.84 0.0K
13:00 5,933.90 5,934.31 5,933.49 5,933.58 0.0K
13:01 5,933.71 5,934.86 5,933.42 5,934.79 0.0K
13:02 5,934.84 5,934.95 5,934.32 5,934.69 0.0K
13:03 5,934.82 5,936.00 5,934.41 5,935.90 0.0K
13:04 5,936.03 5,938.17 5,936.03 5,937.62 0.0K
13:05 5,937.53 5,937.53 5,935.84 5,935.84 0.0K
13:06 5,935.96 5,936.07 5,935.33 5,935.59 0.0K
13:07 5,935.42 5,937.88 5,935.42 5,937.79 0.0K
13:08 5,937.85 5,938.42 5,937.44 5,937.44 0.0K
13:09 5,937.39 5,937.80 5,936.81 5,937.80 0.0K
13:10 5,937.76 5,938.10 5,937.76 5,937.97 0.0K
13:11 5,937.92 5,938.04 5,936.89 5,937.20 0.0K
13:12 5,937.24 5,938.09 5,937.24 5,938.09 0.0K
13:13 5,938.12 5,939.09 5,938.03 5,938.97 0.0K
13:14 5,938.96 5,938.96 5,938.49 5,938.85 0.0K
13:15 5,938.36 5,938.66 5,938.13 5,938.47 0.0K
13:16 5,938.30 5,938.57 5,937.84 5,938.57 0.0K
13:17 5,938.57 5,940.76 5,938.57 5,940.67 0.0K
13:18 5,940.64 5,941.15 5,940.23 5,940.28 0.0K
13:19 5,940.25 5,940.58 5,940.06 5,940.50 0.0K
13:20 5,940.41 5,940.65 5,939.74 5,940.28 0.0K
13:21 5,940.34 5,940.36 5,938.84 5,939.24 0.0K
13:22 5,939.18 5,939.48 5,938.83 5,939.03 0.0K
13:23 5,938.80 5,939.17 5,938.71 5,938.94 0.0K
13:24 5,938.97 5,939.97 5,938.97 5,940.02 0.0K
13:25 5,940.08 5,940.49 5,940.08 5,940.29 0.0K
13:26 5,940.17 5,940.17 5,939.34 5,940.02 0.0K
13:27 5,939.92 5,941.36 5,939.92 5,941.28 0.0K
13:28 5,941.45 5,945.15 5,941.45 5,945.02 0.0K
13:29 5,944.97 5,945.06 5,944.54 5,945.05 0.0K
13:30 5,945.10 5,945.10 5,944.74 5,944.83 0.0K
13:31 5,944.71 5,944.88 5,944.34 5,944.38 0.0K
13:32 5,943.89 5,943.89 5,942.93 5,943.39 0.0K
13:33 5,943.14 5,943.15 5,942.92 5,943.15 0.0K
13:34 5,943.19 5,943.89 5,943.19 5,943.90 0.0K
13:35 5,943.94 5,944.28 5,943.53 5,944.24 0.0K
13:36 5,944.24 5,945.26 5,944.24 5,944.47 0.0K
13:37 5,944.49 5,945.43 5,944.49 5,945.35 0.0K
13:38 5,945.21 5,945.65 5,945.01 5,945.61 0.0K
13:39 5,945.67 5,946.41 5,945.67 5,946.39 0.0K
13:40 5,946.34 5,946.81 5,946.34 5,946.81 0.0K
13:41 5,946.73 5,946.73 5,946.06 5,946.19 0.0K
13:42 5,946.20 5,946.53 5,945.77 5,945.77 0.0K
13:43 5,945.82 5,946.10 5,945.53 5,946.10 0.0K
13:44 5,946.12 5,946.35 5,946.01 5,946.23 0.0K
13:45 5,946.07 5,946.80 5,946.07 5,946.29 0.0K
13:46 5,946.36 5,946.36 5,945.60 5,945.94 0.0K
13:47 5,946.02 5,947.06 5,946.02 5,947.00 0.0K
13:48 5,946.85 5,948.36 5,946.85 5,948.36 0.0K
13:49 5,948.31 5,948.81 5,948.12 5,948.27 0.0K
13:50 5,948.24 5,948.29 5,947.04 5,947.09 0.0K
13:51 5,947.30 5,947.46 5,946.81 5,947.46 0.0K
13:52 5,947.62 5,947.62 5,946.70 5,946.83 0.0K
13:53 5,946.70 5,946.70 5,945.73 5,946.51 0.0K
13:54 5,946.55 5,947.36 5,946.55 5,947.34 0.0K
13:55 5,947.37 5,947.65 5,947.33 5,947.55 0.0K
13:56 5,947.56 5,947.56 5,946.73 5,946.97 0.0K
13:57 5,947.14 5,947.40 5,946.03 5,946.15 0.0K
13:58 5,946.11 5,946.52 5,945.88 5,946.52 0.0K
13:59 5,946.44 5,947.26 5,946.44 5,947.03 0.0K
14:00 5,947.10 5,947.10 5,946.14 5,946.14 0.0K
14:01 5,946.13 5,946.13 5,945.16 5,945.40 0.0K
14:02 5,945.52 5,946.68 5,945.36 5,946.28 0.0K
14:03 5,946.07 5,946.72 5,945.84 5,945.91 0.0K
14:04 5,946.28 5,946.28 5,945.64 5,945.94 0.0K
14:05 5,946.14 5,946.65 5,945.93 5,946.65 0.0K
14:06 5,946.90 5,948.03 5,946.90 5,947.81 0.0K
14:07 5,947.84 5,947.84 5,947.30 5,947.58 0.0K
14:08 5,947.76 5,948.16 5,947.76 5,948.03 0.0K
14:09 5,948.04 5,949.95 5,948.04 5,950.01 0.0K
14:10 5,950.07 5,950.07 5,948.62 5,948.97 0.0K
14:11 5,949.08 5,949.08 5,948.27 5,949.03 0.0K
14:12 5,949.06 5,949.46 5,948.32 5,948.32 0.0K
14:13 5,948.17 5,948.17 5,947.10 5,947.37 0.0K
14:14 5,947.36 5,947.36 5,947.01 5,947.14 0.0K
14:15 5,947.05 5,948.16 5,947.05 5,948.07 0.0K
14:16 5,948.23 5,949.43 5,948.23 5,948.79 0.0K
14:17 5,948.80 5,949.06 5,948.34 5,948.67 0.0K
14:18 5,948.69 5,948.85 5,948.44 5,948.74 0.0K
14:19 5,948.79 5,949.26 5,948.61 5,949.31 0.0K
14:20 5,949.26 5,949.45 5,948.44 5,948.85 0.0K
14:21 5,949.11 5,949.75 5,949.11 5,949.49 0.0K
14:22 5,949.54 5,950.23 5,949.44 5,950.13 0.0K
14:23 5,950.10 5,950.25 5,949.73 5,949.74 0.0K
14:24 5,949.78 5,950.53 5,949.52 5,950.39 0.0K
14:25 5,950.22 5,950.47 5,950.09 5,950.34 0.0K
14:26 5,950.22 5,950.40 5,949.73 5,950.10 0.0K
14:27 5,950.18 5,950.80 5,950.18 5,950.30 0.0K
14:28 5,950.28 5,950.28 5,949.76 5,949.88 0.0K
14:29 5,949.92 5,950.43 5,949.92 5,950.14 0.0K
14:30 5,950.19 5,951.45 5,950.19 5,951.17 0.0K
14:31 5,951.24 5,951.41 5,950.92 5,951.18 0.0K
14:32 5,951.23 5,952.35 5,950.97 5,950.97 0.0K
14:33 5,950.38 5,951.64 5,950.38 5,951.64 0.0K
14:34 5,951.59 5,951.90 5,951.52 5,951.67 0.0K
14:35 5,951.67 5,951.99 5,951.01 5,951.11 0.0K
14:36 5,951.17 5,951.54 5,950.24 5,950.48 0.0K
14:37 5,950.57 5,950.57 5,949.73 5,950.04 0.0K
14:38 5,949.89 5,951.30 5,949.89 5,951.08 0.0K
14:39 5,951.07 5,951.07 5,950.39 5,950.39 0.0K
14:40 5,950.59 5,951.24 5,950.59 5,951.24 0.0K
14:41 5,951.35 5,951.66 5,951.31 5,951.64 0.0K
14:42 5,951.65 5,951.65 5,950.54 5,951.04 0.0K
14:43 5,951.00 5,951.00 5,950.12 5,950.12 0.0K
14:44 5,950.14 5,950.47 5,949.79 5,950.22 0.0K
14:45 5,950.37 5,951.10 5,950.37 5,950.77 0.0K
14:46 5,950.78 5,950.78 5,949.45 5,949.83 0.0K
14:47 5,949.47 5,949.71 5,948.77 5,949.71 0.0K
14:48 5,949.87 5,949.87 5,949.41 5,949.55 0.0K
14:49 5,949.61 5,949.85 5,949.44 5,949.79 0.0K
14:50 5,949.74 5,949.78 5,949.08 5,949.73 0.0K
14:51 5,949.85 5,950.03 5,949.09 5,949.45 0.0K
14:52 5,949.38 5,949.77 5,949.13 5,949.66 0.0K
14:53 5,949.84 5,949.84 5,948.23 5,948.23 0.0K
14:54 5,948.09 5,949.00 5,948.09 5,949.00 0.0K
14:55 5,949.04 5,949.29 5,948.66 5,949.05 0.0K
14:56 5,948.95 5,949.15 5,948.80 5,948.80 0.0K
14:57 5,948.76 5,948.76 5,948.11 5,948.37 0.0K
14:58 5,948.38 5,948.73 5,947.74 5,948.16 0.0K
14:59 5,948.18 5,948.65 5,948.08 5,948.08 0.0K
15:00 5,948.14 5,949.65 5,948.14 5,949.65 0.0K
15:01 5,949.61 5,949.66 5,949.12 5,949.41 0.0K
15:02 5,949.31 5,950.05 5,949.20 5,949.92 0.0K
15:03 5,949.81 5,950.27 5,949.68 5,950.27 0.0K
15:04 5,950.23 5,950.35 5,950.11 5,950.34 0.0K
15:05 5,950.20 5,950.77 5,950.14 5,950.30 0.0K
15:06 5,950.29 5,950.45 5,949.34 5,949.35 0.0K
15:07 5,949.52 5,949.52 5,948.91 5,949.29 0.0K
15:08 5,949.38 5,949.93 5,949.20 5,949.24 0.0K
15:09 5,948.53 5,949.36 5,948.38 5,949.21 0.0K
15:10 5,949.09 5,949.19 5,948.13 5,949.02 0.0K
15:11 5,949.01 5,949.35 5,948.89 5,949.02 0.0K
15:12 5,949.08 5,949.99 5,949.08 5,949.43 0.0K
15:13 5,949.34 5,949.48 5,948.84 5,949.07 0.0K
15:14 5,949.10 5,949.33 5,948.56 5,948.56 0.0K
15:15 5,948.72 5,948.72 5,947.85 5,947.85 0.0K
15:16 5,947.69 5,948.05 5,947.69 5,947.81 0.0K
15:17 5,947.46 5,947.46 5,945.94 5,945.97 0.0K
15:18 5,945.94 5,945.94 5,945.24 5,945.24 0.0K
15:19 5,944.96 5,946.28 5,944.96 5,945.86 0.0K
15:20 5,945.78 5,946.04 5,945.37 5,945.73 0.0K
15:21 5,945.86 5,945.86 5,943.77 5,944.17 0.0K
15:22 5,944.67 5,945.29 5,944.60 5,945.17 0.0K
15:23 5,945.07 5,945.24 5,944.89 5,944.89 0.0K
15:24 5,944.92 5,945.79 5,944.92 5,945.69 0.0K
15:25 5,945.71 5,946.75 5,945.71 5,946.72 0.0K
15:26 5,946.71 5,948.23 5,946.71 5,947.77 0.0K
15:27 5,947.84 5,948.26 5,947.62 5,948.19 0.0K
15:28 5,948.23 5,949.29 5,948.23 5,948.94 0.0K
15:29 5,948.99 5,949.07 5,948.55 5,948.55 0.0K
15:30 5,947.91 5,948.60 5,947.91 5,948.40 0.0K
15:31 5,948.43 5,948.59 5,947.71 5,948.16 0.0K
15:32 5,948.20 5,948.35 5,948.03 5,948.21 0.0K
15:33 5,948.24 5,950.05 5,948.24 5,950.05 0.0K
15:34 5,949.84 5,950.42 5,949.84 5,950.13 0.0K
15:35 5,950.25 5,950.25 5,949.28 5,949.59 0.0K
15:36 5,949.67 5,950.41 5,949.33 5,950.27 0.0K
15:37 5,950.26 5,951.25 5,950.02 5,950.98 0.0K
15:38 5,951.07 5,951.69 5,951.07 5,951.48 0.0K
15:39 5,951.50 5,951.89 5,951.41 5,951.44 0.0K
15:40 5,951.26 5,951.26 5,950.37 5,950.65 0.0K
15:41 5,950.67 5,950.67 5,949.61 5,949.70 0.0K
15:42 5,949.77 5,949.91 5,948.90 5,949.14 0.0K
15:43 5,949.31 5,949.40 5,948.60 5,948.69 0.0K
15:44 5,948.74 5,949.03 5,948.43 5,948.49 0.0K
15:45 5,948.70 5,950.37 5,948.70 5,950.37 0.0K
15:46 5,950.32 5,951.77 5,950.32 5,951.64 0.0K
15:47 5,951.74 5,951.90 5,950.98 5,951.38 0.0K
15:48 5,951.38 5,951.95 5,951.38 5,951.82 0.0K
15:49 5,951.88 5,951.88 5,951.24 5,951.76 0.0K
15:50 5,951.46 5,951.68 5,950.36 5,950.36 0.0K
15:51 5,950.45 5,950.45 5,948.30 5,948.55 0.0K
15:52 5,949.16 5,949.25 5,948.20 5,948.53 0.0K
15:53 5,948.25 5,948.87 5,947.74 5,947.74 0.0K
15:54 5,947.64 5,948.85 5,946.62 5,946.93 0.0K
15:55 5,947.75 5,947.98 5,947.44 5,947.53 0.0K
15:56 5,947.91 5,948.01 5,947.14 5,947.30 0.0K
15:57 5,947.21 5,948.98 5,947.05 5,948.98 0.0K
15:58 5,948.93 5,948.99 5,948.22 5,948.34 0.0K
15:59 5,948.52 5,949.84 5,947.54 5,948.16 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