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 5,953.85 5,954.89 5,947.31 5,953.54 0.0K
09:31 5,952.15 5,952.15 5,946.83 5,947.66 0.0K
09:32 5,947.03 5,950.07 5,947.03 5,948.95 0.0K
09:33 5,948.66 5,950.10 5,948.61 5,949.21 0.0K
09:34 5,948.41 5,948.41 5,944.16 5,946.33 0.0K
09:35 5,946.82 5,946.82 5,942.90 5,943.56 0.0K
09:36 5,943.38 5,945.72 5,943.38 5,945.72 0.0K
09:37 5,946.57 5,946.57 5,944.44 5,946.50 0.0K
09:38 5,946.96 5,947.75 5,946.00 5,946.36 0.0K
09:39 5,946.48 5,948.89 5,945.96 5,948.76 0.0K
09:40 5,948.86 5,948.95 5,947.82 5,947.84 0.0K
09:41 5,946.96 5,947.79 5,946.24 5,947.79 0.0K
09:42 5,947.48 5,950.93 5,947.21 5,950.93 0.0K
09:43 5,949.90 5,949.90 5,947.06 5,947.33 0.0K
09:44 5,947.84 5,950.40 5,947.23 5,950.40 0.0K
09:45 5,949.17 5,949.17 5,947.63 5,947.75 0.0K
09:46 5,948.34 5,948.77 5,947.08 5,947.20 0.0K
09:47 5,947.45 5,950.45 5,946.96 5,949.06 0.0K
09:48 5,949.42 5,949.92 5,948.39 5,949.23 0.0K
09:49 5,949.32 5,951.24 5,949.03 5,951.24 0.0K
09:50 5,951.67 5,951.67 5,949.54 5,950.91 0.0K
09:51 5,950.96 5,950.96 5,948.54 5,950.25 0.0K
09:52 5,950.82 5,951.56 5,949.93 5,950.54 0.0K
09:53 5,950.77 5,952.54 5,950.12 5,952.54 0.0K
09:54 5,952.81 5,955.50 5,952.81 5,955.25 0.0K
09:55 5,955.37 5,957.03 5,955.37 5,957.03 0.0K
09:56 5,956.64 5,956.75 5,955.05 5,955.12 0.0K
09:57 5,954.81 5,955.44 5,954.14 5,954.50 0.0K
09:58 5,954.83 5,955.72 5,954.12 5,955.72 0.0K
09:59 5,955.72 5,957.21 5,955.47 5,955.65 0.0K
10:00 5,955.91 5,958.10 5,955.29 5,956.38 0.0K
10:01 5,955.99 5,957.65 5,955.67 5,956.70 0.0K
10:02 5,956.16 5,956.16 5,955.00 5,955.87 0.0K
10:03 5,955.78 5,957.98 5,955.78 5,957.01 0.0K
10:04 5,956.98 5,958.83 5,956.98 5,958.62 0.0K
10:05 5,958.70 5,959.28 5,957.54 5,959.28 0.0K
10:06 5,959.64 5,959.67 5,957.73 5,958.06 0.0K
10:07 5,958.05 5,959.88 5,958.05 5,959.39 0.0K
10:08 5,959.02 5,959.02 5,957.22 5,957.55 0.0K
10:09 5,957.17 5,958.71 5,957.17 5,957.48 0.0K
10:10 5,957.60 5,960.26 5,957.60 5,959.96 0.0K
10:11 5,960.07 5,960.71 5,960.07 5,960.64 0.0K
10:12 5,960.53 5,960.59 5,959.94 5,960.37 0.0K
10:13 5,960.62 5,960.72 5,959.23 5,959.23 0.0K
10:14 5,959.44 5,961.21 5,959.27 5,960.52 0.0K
10:15 5,960.39 5,960.78 5,959.40 5,959.52 0.0K
10:16 5,959.43 5,960.72 5,959.21 5,959.41 0.0K
10:17 5,959.42 5,959.62 5,958.88 5,959.11 0.0K
10:18 5,959.16 5,961.10 5,958.72 5,961.10 0.0K
10:19 5,960.66 5,961.38 5,960.52 5,960.99 0.0K
10:20 5,961.23 5,961.77 5,960.32 5,961.31 0.0K
10:21 5,961.46 5,962.77 5,961.17 5,962.65 0.0K
10:22 5,963.04 5,963.75 5,963.04 5,963.05 0.0K
10:23 5,962.86 5,962.86 5,961.15 5,961.80 0.0K
10:24 5,961.99 5,962.52 5,961.19 5,961.19 0.0K
10:25 5,961.02 5,962.03 5,960.76 5,961.38 0.0K
10:26 5,961.58 5,962.60 5,961.41 5,962.07 0.0K
10:27 5,961.80 5,963.20 5,961.28 5,963.01 0.0K
10:28 5,962.92 5,963.51 5,962.92 5,963.51 0.0K
10:29 5,963.35 5,963.67 5,963.14 5,963.73 0.0K
10:30 5,963.95 5,964.62 5,963.77 5,964.26 0.0K
10:31 5,963.64 5,963.64 5,962.87 5,963.29 0.0K
10:32 5,963.26 5,964.47 5,962.94 5,964.28 0.0K
10:33 5,963.87 5,964.73 5,963.87 5,964.46 0.0K
10:34 5,965.53 5,966.39 5,965.33 5,965.46 0.0K
10:35 5,965.57 5,966.17 5,964.80 5,966.17 0.0K
10:36 5,966.13 5,966.13 5,965.33 5,965.81 0.0K
10:37 5,965.76 5,967.28 5,965.74 5,967.20 0.0K
10:38 5,967.51 5,968.91 5,967.51 5,968.91 0.0K
10:39 5,969.00 5,969.00 5,968.26 5,968.55 0.0K
10:40 5,968.97 5,969.29 5,968.29 5,968.40 0.0K
10:41 5,968.76 5,970.26 5,968.76 5,969.69 0.0K
10:42 5,969.32 5,969.61 5,968.53 5,968.53 0.0K
10:43 5,968.10 5,968.61 5,967.90 5,968.22 0.0K
10:44 5,968.25 5,970.95 5,968.25 5,970.68 0.0K
10:45 5,970.56 5,971.25 5,970.41 5,970.81 0.0K
10:46 5,970.91 5,971.36 5,970.78 5,971.17 0.0K
10:47 5,971.40 5,971.87 5,970.54 5,971.41 0.0K
10:48 5,971.48 5,973.14 5,971.48 5,973.00 0.0K
10:49 5,973.38 5,974.00 5,973.23 5,973.43 0.0K
10:50 5,973.48 5,973.97 5,972.85 5,972.85 0.0K
10:51 5,972.85 5,973.79 5,972.64 5,972.70 0.0K
10:52 5,972.58 5,972.58 5,971.50 5,972.17 0.0K
10:53 5,972.23 5,972.23 5,971.25 5,971.77 0.0K
10:54 5,971.98 5,971.98 5,970.74 5,970.82 0.0K
10:55 5,970.98 5,972.03 5,970.77 5,972.03 0.0K
10:56 5,971.96 5,972.75 5,971.96 5,972.17 0.0K
10:57 5,972.23 5,972.99 5,972.23 5,972.59 0.0K
10:58 5,972.75 5,972.85 5,971.32 5,971.32 0.0K
10:59 5,971.30 5,971.39 5,969.52 5,969.52 0.0K
11:00 5,969.71 5,971.06 5,969.41 5,971.06 0.0K
11:01 5,971.04 5,972.08 5,971.04 5,971.73 0.0K
11:02 5,971.67 5,971.67 5,970.74 5,971.07 0.0K
11:03 5,970.94 5,971.97 5,970.77 5,971.97 0.0K
11:04 5,971.80 5,972.01 5,970.58 5,971.01 0.0K
11:05 5,970.70 5,970.83 5,969.60 5,970.32 0.0K
11:06 5,970.34 5,971.02 5,970.23 5,970.73 0.0K
11:07 5,970.62 5,971.41 5,970.53 5,970.55 0.0K
11:08 5,970.59 5,970.78 5,969.94 5,970.13 0.0K
11:09 5,970.10 5,970.10 5,968.96 5,968.96 0.0K
11:10 5,968.60 5,969.35 5,968.39 5,968.39 0.0K
11:11 5,968.64 5,968.64 5,967.30 5,967.99 0.0K
11:12 5,967.82 5,968.78 5,967.19 5,967.19 0.0K
11:13 5,967.13 5,967.13 5,964.08 5,964.08 0.0K
11:14 5,963.86 5,965.13 5,963.62 5,963.67 0.0K
11:15 5,963.77 5,963.77 5,960.43 5,960.49 0.0K
11:16 5,960.68 5,961.40 5,960.39 5,960.53 0.0K
11:17 5,960.69 5,960.69 5,958.10 5,958.46 0.0K
11:18 5,958.34 5,959.96 5,958.09 5,959.80 0.0K
11:19 5,959.44 5,959.44 5,956.55 5,957.38 0.0K
11:20 5,957.50 5,957.82 5,956.35 5,957.82 0.0K
11:21 5,957.66 5,957.88 5,956.84 5,956.84 0.0K
11:22 5,956.76 5,957.79 5,956.43 5,956.96 0.0K
11:23 5,957.05 5,958.50 5,956.74 5,958.06 0.0K
11:24 5,957.64 5,958.11 5,957.04 5,957.59 0.0K
11:25 5,957.79 5,960.23 5,957.79 5,959.99 0.0K
11:26 5,959.99 5,961.16 5,959.64 5,959.64 0.0K
11:27 5,959.70 5,961.57 5,959.70 5,961.57 0.0K
11:28 5,961.53 5,964.18 5,961.53 5,964.08 0.0K
11:29 5,964.54 5,965.42 5,963.94 5,965.39 0.0K
11:30 5,965.65 5,965.65 5,963.67 5,964.62 0.0K
11:31 5,964.66 5,964.87 5,964.37 5,964.69 0.0K
11:32 5,964.67 5,965.50 5,964.03 5,964.65 0.0K
11:33 5,964.48 5,965.67 5,964.48 5,965.47 0.0K
11:34 5,965.45 5,965.55 5,963.64 5,963.83 0.0K
11:35 5,963.56 5,964.28 5,963.56 5,964.18 0.0K
11:36 5,964.27 5,966.56 5,964.19 5,966.09 0.0K
11:37 5,965.74 5,965.90 5,965.42 5,965.61 0.0K
11:38 5,965.57 5,967.34 5,965.38 5,966.99 0.0K
11:39 5,966.92 5,967.15 5,966.38 5,967.06 0.0K
11:40 5,967.30 5,967.30 5,966.45 5,966.67 0.0K
11:41 5,966.78 5,967.25 5,966.27 5,966.93 0.0K
11:42 5,966.61 5,966.81 5,966.44 5,966.80 0.0K
11:43 5,966.89 5,967.99 5,966.89 5,967.99 0.0K
11:44 5,967.82 5,968.35 5,967.82 5,967.94 0.0K
11:45 5,968.15 5,968.66 5,967.93 5,968.67 0.0K
11:46 5,968.58 5,968.99 5,968.42 5,968.42 0.0K
11:47 5,968.42 5,968.62 5,967.28 5,968.11 0.0K
11:48 5,968.01 5,968.96 5,967.84 5,969.03 0.0K
11:49 5,968.94 5,969.15 5,967.93 5,967.94 0.0K
11:50 5,967.99 5,969.55 5,967.99 5,969.55 0.0K
11:51 5,969.37 5,969.65 5,969.23 5,969.40 0.0K
11:52 5,969.59 5,970.68 5,969.23 5,970.68 0.0K
11:53 5,970.65 5,970.92 5,970.43 5,970.38 0.0K
11:54 5,970.42 5,970.57 5,969.80 5,969.80 0.0K
11:55 5,969.83 5,969.89 5,968.33 5,968.96 0.0K
11:56 5,968.65 5,969.11 5,967.73 5,967.73 0.0K
11:57 5,967.78 5,968.08 5,967.02 5,967.05 0.0K
11:58 5,967.74 5,968.22 5,967.22 5,967.65 0.0K
11:59 5,967.59 5,967.59 5,967.21 5,967.63 0.0K
12:00 5,967.38 5,967.38 5,966.45 5,966.66 0.0K
12:01 5,966.93 5,967.22 5,965.01 5,965.78 0.0K
12:02 5,966.01 5,966.73 5,965.60 5,965.77 0.0K
12:03 5,965.51 5,966.52 5,965.13 5,966.44 0.0K
12:04 5,966.48 5,967.03 5,966.06 5,967.00 0.0K
12:05 5,967.16 5,967.33 5,965.62 5,965.81 0.0K
12:06 5,965.86 5,965.98 5,965.41 5,965.97 0.0K
12:07 5,966.01 5,966.83 5,966.01 5,966.41 0.0K
12:08 5,966.33 5,967.18 5,966.24 5,967.03 0.0K
12:09 5,967.13 5,967.37 5,966.62 5,966.68 0.0K
12:10 5,966.69 5,966.81 5,965.53 5,965.53 0.0K
12:11 5,965.50 5,966.58 5,965.50 5,966.54 0.0K
12:12 5,966.65 5,966.65 5,965.01 5,965.62 0.0K
12:13 5,965.60 5,965.60 5,964.58 5,965.01 0.0K
12:14 5,964.79 5,965.33 5,964.54 5,965.33 0.0K
12:15 5,965.45 5,966.61 5,965.08 5,966.13 0.0K
12:16 5,966.16 5,966.27 5,965.18 5,965.18 0.0K
12:17 5,965.87 5,967.98 5,965.87 5,967.96 0.0K
12:18 5,967.95 5,968.85 5,967.84 5,968.60 0.0K
12:19 5,968.77 5,970.49 5,968.77 5,970.45 0.0K
12:20 5,970.58 5,971.17 5,970.41 5,970.75 0.0K
12:21 5,970.72 5,970.96 5,970.46 5,970.46 0.0K
12:22 5,970.62 5,971.75 5,970.62 5,971.57 0.0K
12:23 5,971.57 5,971.92 5,971.53 5,971.81 0.0K
12:24 5,971.67 5,972.37 5,971.60 5,971.89 0.0K
12:25 5,971.74 5,971.74 5,970.84 5,971.12 0.0K
12:26 5,971.02 5,971.02 5,969.13 5,969.30 0.0K
12:27 5,969.25 5,969.25 5,968.53 5,968.68 0.0K
12:28 5,968.76 5,968.76 5,968.38 5,968.66 0.0K
12:29 5,968.61 5,968.61 5,966.71 5,966.71 0.0K
12:30 5,966.74 5,966.74 5,965.82 5,965.88 0.0K
12:31 5,965.95 5,965.95 5,964.93 5,965.07 0.0K
12:32 5,964.69 5,965.15 5,964.63 5,964.66 0.0K
12:33 5,964.73 5,964.93 5,963.66 5,964.92 0.0K
12:34 5,965.05 5,966.15 5,965.05 5,966.00 0.0K
12:35 5,966.07 5,967.55 5,966.07 5,967.53 0.0K
12:36 5,967.86 5,968.70 5,967.82 5,968.39 0.0K
12:37 5,968.31 5,968.69 5,967.83 5,968.08 0.0K
12:38 5,968.06 5,968.28 5,966.44 5,966.44 0.0K
12:39 5,966.00 5,966.00 5,964.51 5,964.86 0.0K
12:40 5,964.93 5,965.06 5,964.48 5,964.77 0.0K
12:41 5,964.49 5,964.72 5,963.97 5,964.60 0.0K
12:42 5,964.60 5,964.60 5,963.91 5,964.22 0.0K
12:43 5,964.28 5,964.40 5,962.43 5,962.68 0.0K
12:44 5,963.33 5,963.96 5,963.17 5,963.79 0.0K
12:45 5,963.89 5,964.07 5,963.70 5,963.95 0.0K
12:46 5,964.10 5,964.75 5,963.93 5,964.75 0.0K
12:47 5,964.77 5,964.77 5,964.36 5,964.64 0.0K
12:48 5,964.61 5,965.98 5,964.61 5,965.98 0.0K
12:49 5,965.81 5,966.13 5,965.46 5,965.70 0.0K
12:50 5,965.65 5,966.41 5,965.55 5,965.75 0.0K
12:51 5,965.84 5,966.15 5,964.93 5,965.18 0.0K
12:52 5,965.06 5,965.55 5,964.55 5,965.02 0.0K
12:53 5,965.08 5,965.46 5,964.59 5,964.60 0.0K
12:54 5,964.71 5,965.69 5,964.24 5,965.69 0.0K
12:55 5,965.55 5,966.36 5,965.24 5,966.05 0.0K
12:56 5,966.05 5,966.20 5,965.85 5,965.93 0.0K
12:57 5,965.81 5,965.96 5,965.25 5,965.25 0.0K
12:58 5,965.26 5,965.97 5,965.26 5,965.70 0.0K
12:59 5,965.59 5,965.88 5,965.46 5,965.60 0.0K
13:00 5,965.39 5,965.69 5,964.94 5,965.33 0.0K
13:01 5,965.24 5,965.25 5,964.67 5,964.67 0.0K
13:02 5,964.71 5,964.88 5,964.01 5,964.26 0.0K
13:03 5,964.60 5,965.15 5,964.53 5,964.95 0.0K
13:04 5,965.12 5,965.19 5,964.51 5,964.51 0.0K
13:05 5,964.58 5,964.75 5,963.79 5,964.20 0.0K
13:06 5,964.45 5,964.88 5,964.33 5,964.65 0.0K
13:07 5,964.74 5,964.74 5,964.04 5,964.35 0.0K
13:08 5,964.45 5,965.45 5,964.44 5,965.41 0.0K
13:09 5,965.19 5,965.27 5,964.77 5,965.07 0.0K
13:10 5,965.05 5,965.58 5,965.05 5,965.25 0.0K
13:11 5,965.11 5,965.21 5,964.36 5,964.74 0.0K
13:12 5,964.78 5,964.78 5,963.70 5,963.70 0.0K
13:13 5,963.75 5,964.15 5,963.61 5,963.61 0.0K
13:14 5,963.60 5,963.60 5,963.03 5,963.59 0.0K
13:15 5,963.66 5,963.66 5,963.10 5,963.43 0.0K
13:16 5,963.36 5,963.67 5,963.01 5,963.64 0.0K
13:17 5,963.92 5,964.44 5,963.72 5,964.38 0.0K
13:18 5,964.31 5,964.90 5,964.24 5,964.79 0.0K
13:19 5,964.99 5,964.99 5,964.56 5,964.99 0.0K
13:20 5,965.10 5,965.38 5,965.01 5,965.38 0.0K
13:21 5,965.39 5,965.86 5,965.39 5,965.80 0.0K
13:22 5,965.82 5,966.29 5,965.63 5,966.29 0.0K
13:23 5,966.12 5,966.12 5,965.28 5,965.64 0.0K
13:24 5,965.55 5,965.75 5,965.25 5,965.25 0.0K
13:25 5,965.32 5,965.32 5,963.63 5,964.12 0.0K
13:26 5,964.11 5,964.84 5,963.69 5,963.69 0.0K
13:27 5,963.69 5,964.03 5,963.69 5,963.81 0.0K
13:28 5,963.98 5,964.25 5,963.68 5,963.93 0.0K
13:29 5,963.55 5,963.55 5,962.14 5,962.12 0.0K
13:30 5,962.28 5,962.83 5,962.01 5,962.83 0.0K
13:31 5,962.81 5,963.95 5,962.64 5,964.03 0.0K
13:32 5,963.93 5,964.74 5,963.93 5,964.61 0.0K
13:33 5,964.60 5,965.78 5,964.60 5,965.69 0.0K
13:34 5,965.63 5,965.95 5,965.53 5,965.95 0.0K
13:35 5,966.04 5,966.60 5,966.04 5,966.57 0.0K
13:36 5,966.35 5,966.35 5,965.91 5,966.17 0.0K
13:37 5,966.13 5,966.28 5,965.84 5,965.82 0.0K
13:38 5,965.81 5,966.02 5,965.10 5,965.10 0.0K
13:39 5,965.20 5,965.39 5,963.84 5,963.79 0.0K
13:40 5,963.69 5,964.22 5,963.63 5,963.77 0.0K
13:41 5,963.87 5,963.87 5,963.32 5,963.32 0.0K
13:42 5,963.15 5,963.15 5,962.58 5,962.86 0.0K
13:43 5,962.78 5,963.14 5,962.42 5,962.63 0.0K
13:44 5,962.55 5,962.77 5,962.22 5,962.77 0.0K
13:45 5,962.76 5,962.76 5,962.13 5,962.11 0.0K
13:46 5,962.29 5,963.06 5,962.29 5,962.68 0.0K
13:47 5,962.63 5,964.25 5,962.43 5,964.13 0.0K
13:48 5,964.26 5,965.53 5,964.26 5,965.53 0.0K
13:49 5,965.49 5,965.57 5,964.50 5,964.65 0.0K
13:50 5,964.86 5,964.86 5,964.23 5,964.34 0.0K
13:51 5,964.40 5,964.79 5,964.11 5,964.74 0.0K
13:52 5,964.99 5,965.20 5,964.14 5,964.14 0.0K
13:53 5,964.22 5,965.29 5,964.22 5,965.21 0.0K
13:54 5,965.39 5,965.75 5,965.39 5,965.76 0.0K
13:55 5,965.91 5,966.67 5,965.91 5,966.67 0.0K
13:56 5,966.67 5,966.67 5,966.10 5,966.10 0.0K
13:57 5,965.96 5,966.22 5,965.33 5,966.22 0.0K
13:58 5,966.24 5,966.36 5,965.20 5,965.38 0.0K
13:59 5,965.25 5,965.36 5,964.95 5,965.08 0.0K
14:00 5,965.11 5,965.11 5,951.51 5,951.51 0.0K
14:01 5,950.18 5,950.30 5,947.04 5,950.30 0.0K
14:02 5,950.38 5,956.15 5,950.14 5,955.85 0.0K
14:03 5,955.62 5,955.62 5,950.29 5,950.36 0.0K
14:04 5,950.39 5,951.02 5,948.87 5,949.39 0.0K
14:05 5,948.49 5,948.49 5,939.50 5,939.50 0.0K
14:06 5,939.78 5,939.95 5,933.99 5,934.07 0.0K
14:07 5,932.91 5,932.91 5,927.18 5,929.84 0.0K
14:08 5,929.93 5,933.33 5,926.84 5,927.68 0.0K
14:09 5,927.04 5,927.04 5,921.39 5,922.31 0.0K
14:10 5,923.77 5,923.92 5,920.09 5,920.09 0.0K
14:11 5,919.82 5,924.35 5,919.60 5,924.35 0.0K
14:12 5,924.09 5,924.09 5,920.29 5,922.31 0.0K
14:13 5,922.88 5,923.70 5,921.89 5,923.70 0.0K
14:14 5,924.14 5,924.15 5,921.13 5,921.13 0.0K
14:15 5,921.41 5,923.36 5,918.45 5,918.45 0.0K
14:16 5,918.16 5,918.16 5,915.26 5,915.26 0.0K
14:17 5,915.52 5,917.08 5,915.52 5,916.74 0.0K
14:18 5,916.85 5,916.85 5,912.66 5,912.75 0.0K
14:19 5,912.86 5,915.53 5,912.59 5,915.13 0.0K
14:20 5,915.90 5,919.62 5,915.90 5,919.40 0.0K
14:21 5,919.88 5,922.61 5,919.20 5,922.61 0.0K
14:22 5,922.53 5,926.79 5,922.53 5,926.08 0.0K
14:23 5,925.85 5,926.58 5,923.75 5,924.21 0.0K
14:24 5,923.13 5,927.27 5,923.13 5,927.22 0.0K
14:25 5,927.04 5,928.31 5,926.63 5,926.62 0.0K
14:26 5,926.44 5,927.99 5,925.77 5,925.77 0.0K
14:27 5,925.30 5,926.36 5,924.33 5,924.32 0.0K
14:28 5,924.11 5,924.11 5,918.87 5,918.87 0.0K
14:29 5,918.25 5,918.25 5,913.30 5,913.51 0.0K
14:30 5,913.14 5,913.14 5,905.63 5,905.63 0.0K
14:31 5,905.39 5,912.80 5,905.39 5,912.80 0.0K
14:32 5,912.84 5,921.21 5,912.84 5,919.75 0.0K
14:33 5,920.50 5,921.38 5,918.70 5,919.90 0.0K
14:34 5,919.78 5,922.35 5,919.19 5,919.91 0.0K
14:35 5,919.46 5,921.06 5,916.25 5,919.21 0.0K
14:36 5,918.46 5,918.46 5,913.37 5,915.02 0.0K
14:37 5,914.08 5,914.55 5,911.80 5,913.37 0.0K
14:38 5,913.81 5,913.81 5,907.98 5,907.98 0.0K
14:39 5,907.67 5,913.30 5,907.22 5,912.07 0.0K
14:40 5,910.79 5,915.85 5,910.79 5,913.90 0.0K
14:41 5,913.48 5,914.20 5,911.29 5,912.93 0.0K
14:42 5,912.51 5,913.09 5,908.31 5,909.88 0.0K
14:43 5,909.63 5,909.63 5,906.37 5,908.37 0.0K
14:44 5,908.26 5,909.40 5,907.08 5,907.30 0.0K
14:45 5,906.63 5,907.16 5,902.98 5,902.98 0.0K
14:46 5,902.48 5,902.58 5,894.73 5,894.73 0.0K
14:47 5,894.80 5,896.95 5,892.96 5,892.96 0.0K
14:48 5,892.73 5,893.38 5,889.33 5,891.14 0.0K
14:49 5,890.84 5,898.40 5,890.84 5,898.40 0.0K
14:50 5,898.87 5,899.78 5,893.62 5,894.55 0.0K
14:51 5,895.20 5,900.54 5,895.20 5,898.61 0.0K
14:52 5,897.84 5,897.84 5,894.02 5,894.02 0.0K
14:53 5,893.81 5,893.81 5,888.91 5,889.65 0.0K
14:54 5,888.90 5,889.78 5,886.63 5,886.70 0.0K
14:55 5,887.19 5,887.26 5,885.17 5,885.34 0.0K
14:56 5,884.94 5,884.94 5,878.79 5,878.79 0.0K
14:57 5,877.73 5,878.97 5,876.03 5,877.06 0.0K
14:58 5,876.03 5,879.78 5,875.92 5,877.27 0.0K
14:59 5,876.78 5,876.78 5,872.80 5,875.06 0.0K
15:00 5,874.89 5,878.74 5,872.92 5,877.54 0.0K
15:01 5,876.74 5,877.84 5,874.46 5,874.46 0.0K
15:02 5,874.64 5,874.75 5,870.74 5,873.40 0.0K
15:03 5,874.31 5,874.31 5,865.82 5,865.82 0.0K
15:04 5,866.07 5,867.77 5,860.54 5,860.54 0.0K
15:05 5,861.08 5,865.39 5,860.25 5,862.69 0.0K
15:06 5,864.04 5,873.14 5,864.04 5,873.14 0.0K
15:07 5,872.98 5,874.37 5,871.50 5,871.78 0.0K
15:08 5,871.35 5,871.84 5,866.92 5,867.59 0.0K
15:09 5,868.75 5,871.53 5,867.19 5,868.18 0.0K
15:10 5,867.56 5,868.68 5,863.72 5,863.72 0.0K
15:11 5,865.48 5,865.61 5,861.76 5,861.76 0.0K
15:12 5,861.92 5,863.00 5,856.95 5,859.19 0.0K
15:13 5,859.78 5,862.16 5,856.98 5,857.17 0.0K
15:14 5,858.94 5,862.11 5,858.21 5,861.52 0.0K
15:15 5,860.74 5,862.53 5,855.73 5,855.73 0.0K
15:16 5,855.91 5,858.50 5,855.84 5,855.84 0.0K
15:17 5,855.54 5,855.54 5,851.10 5,851.11 0.0K
15:18 5,850.89 5,855.01 5,850.54 5,851.41 0.0K
15:19 5,851.36 5,853.33 5,850.57 5,852.20 0.0K
15:20 5,853.28 5,861.55 5,853.11 5,860.48 0.0K
15:21 5,860.56 5,866.74 5,860.56 5,865.55 0.0K
15:22 5,864.16 5,864.89 5,861.71 5,862.77 0.0K
15:23 5,862.45 5,864.72 5,860.49 5,860.49 0.0K
15:24 5,859.85 5,859.85 5,857.65 5,859.04 0.0K
15:25 5,858.82 5,858.95 5,850.66 5,850.78 0.0K
15:26 5,851.63 5,852.93 5,847.83 5,847.77 0.0K
15:27 5,848.11 5,848.11 5,842.94 5,845.86 0.0K
15:28 5,844.88 5,845.27 5,840.88 5,841.41 0.0K
15:29 5,841.59 5,842.76 5,838.64 5,839.54 0.0K
15:30 5,841.65 5,847.30 5,841.65 5,842.97 0.0K
15:31 5,843.50 5,843.56 5,839.02 5,839.02 0.0K
15:32 5,837.87 5,840.16 5,837.52 5,837.52 0.0K
15:33 5,838.25 5,839.29 5,832.96 5,832.96 0.0K
15:34 5,832.45 5,834.98 5,831.49 5,833.35 0.0K
15:35 5,834.21 5,834.21 5,824.65 5,824.85 0.0K
15:36 5,825.87 5,827.45 5,820.45 5,820.54 0.0K
15:37 5,819.98 5,819.98 5,811.87 5,812.12 0.0K
15:38 5,811.54 5,814.18 5,807.90 5,808.06 0.0K
15:39 5,809.08 5,809.73 5,802.84 5,803.26 0.0K
15:40 5,802.07 5,802.07 5,785.84 5,793.57 0.0K
15:41 5,795.24 5,796.54 5,785.90 5,790.36 0.0K
15:42 5,792.71 5,798.94 5,790.90 5,793.05 0.0K
15:43 5,792.81 5,792.81 5,788.19 5,789.98 0.0K
15:44 5,789.90 5,790.32 5,776.65 5,778.00 0.0K
15:45 5,777.53 5,784.19 5,772.81 5,784.19 0.0K
15:46 5,785.99 5,793.72 5,785.99 5,791.27 0.0K
15:47 5,789.13 5,792.57 5,784.73 5,792.57 0.0K
15:48 5,795.48 5,807.21 5,795.48 5,805.58 0.0K
15:49 5,807.26 5,807.26 5,801.09 5,804.71 0.0K
15:50 5,803.79 5,810.68 5,802.65 5,809.42 0.0K
15:51 5,809.25 5,812.24 5,807.70 5,808.16 0.0K
15:52 5,808.60 5,813.35 5,805.11 5,813.14 0.0K
15:53 5,812.69 5,812.69 5,806.68 5,808.99 0.0K
15:54 5,811.67 5,815.72 5,810.41 5,814.13 0.0K
15:55 5,808.59 5,808.59 5,796.49 5,796.49 0.0K
15:56 5,796.70 5,797.33 5,792.65 5,792.77 0.0K
15:57 5,792.79 5,794.10 5,790.82 5,791.36 0.0K
15:58 5,790.83 5,792.15 5,787.27 5,790.30 0.0K
15:59 5,788.10 5,788.10 5,771.98 5,773.04 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